SSI: Historical Prices for STAGE STORES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.87	12.31	11.81	12.11	221,600	12.11
19-Nov-09	12.23	12.29	11.15	11.96	258,600	11.96
18-Nov-09	12.18	12.40	12.01	12.34	193,200	12.34
17-Nov-09	12.19	12.23	11.90	12.14	151,300	12.14
16-Nov-09	12.00	12.40	12.00	12.24	177,300	12.24
13-Nov-09	11.91	12.11	11.40	11.82	178,700	11.82
12-Nov-09	12.45	12.82	11.79	11.81	150,400	11.81
11-Nov-09	12.18	12.74	12.18	12.46	227,200	12.46
10-Nov-09	11.99	12.65	11.88	11.97	227,300	11.97
9-Nov-09	12.14	12.36	11.85	12.12	171,400	12.12
6-Nov-09	12.22	12.48	11.56	12.02	149,000	12.02
5-Nov-09	11.97	12.46	11.76	12.38	206,900	12.38
4-Nov-09	11.99	11.99	11.41	11.77	217,400	11.77
3-Nov-09	11.46	11.91	11.44	11.86	141,000	11.86
2-Nov-09	11.87	11.98	11.30	11.57	182,300	11.57
30-Oct-09	11.93	12.01	11.67	11.80	237,700	11.80
29-Oct-09	11.99	12.11	11.58	12.02	167,500	12.02
28-Oct-09	12.49	12.72	11.61	11.86	159,700	11.86
27-Oct-09	12.96	13.40	12.43	12.46	201,500	12.46
26-Oct-09	12.86	13.56	12.86	12.94	218,000	12.94
23-Oct-09	13.98	13.98	12.79	12.80	273,900	12.80
22-Oct-09	13.27	14.17	13.19	13.95	137,200	13.95
21-Oct-09	13.30	14.12	13.27	13.33	333,400	13.33
20-Oct-09	13.58	13.83	13.30	13.31	231,300	13.31
19-Oct-09	13.48	13.75	13.26	13.59	121,100	13.59
16-Oct-09	13.28	13.57	13.17	13.37	149,700	13.37
15-Oct-09	13.15	13.65	13.15	13.37	224,000	13.37
14-Oct-09	13.30	13.34	12.95	13.31	82,900	13.31
13-Oct-09	13.14	13.14	12.77	13.05	117,700	13.05
12-Oct-09	13.45	13.58	12.98	13.16	123,500	13.16
9-Oct-09	13.14	13.47	13.02	13.42	106,000	13.42
8-Oct-09	12.93	13.55	12.47	13.11	257,800	13.11
7-Oct-09	12.84	13.08	12.71	12.85	89,800	12.85
6-Oct-09	12.75	13.14	12.39	12.95	134,200	12.95
5-Oct-09	12.47	12.86	12.12	12.67	151,900	12.67
2-Oct-09	12.42	12.69	12.10	12.36	135,000	12.36
1-Oct-09	12.90	12.93	12.33	12.61	150,700	12.61
30-Sep-09	13.50	13.50	12.50	12.96	256,500	12.96
29-Sep-09	13.84	13.96	13.32	13.45	243,800	13.45
28-Sep-09	13.44	13.90	13.17	13.85	209,600	13.85
25-Sep-09	12.49	13.53	12.33	13.31	331,000	13.31
24-Sep-09	13.04	13.11	12.40	12.50	173,300	12.50
23-Sep-09	13.62	13.84	13.03	13.04	225,800	13.04
22-Sep-09	13.45	13.80	13.44	13.63	155,400	13.63
21-Sep-09	12.90	13.38	12.79	13.29	153,500	13.29
18-Sep-09	13.19	13.29	12.89	13.09	292,700	13.09
17-Sep-09	12.98	13.24	12.74	13.13	159,000	13.13
16-Sep-09	12.89	13.18	12.78	12.99	185,000	12.99
15-Sep-09	12.68	12.90	12.48	12.88	289,400	12.88
14-Sep-09	12.11	12.85	11.59	12.74	351,900	12.74
11-Sep-09	12.37	12.56	12.14	12.22	295,200	12.22
10-Sep-09	12.18	12.39	11.79	12.32	250,100	12.32
9-Sep-09	12.14	12.31	11.85	12.12	351,500	12.12
8-Sep-09	12.81	13.05	11.95	12.14	329,900	12.14
4-Sep-09	12.69	12.77	12.24	12.66	269,300	12.66
3-Sep-09	12.95	13.05	12.59	12.69	227,900	12.69
3-Sep-09	$ 0.05 Dividend
2-Sep-09	13.08	13.31	12.67	12.81	150,900	12.76
1-Sep-09	13.39	13.97	12.96	13.17	165,800	13.12
31-Aug-09	13.66	13.81	13.25	13.35	223,800	13.30
28-Aug-09	14.59	14.65	13.59	13.80	130,900	13.75
27-Aug-09	14.43	14.63	13.82	14.47	188,500	14.41
26-Aug-09	14.46	14.85	14.28	14.46	158,400	14.40
25-Aug-09	13.55	14.59	13.44	14.52	218,200	14.46
24-Aug-09	13.87	13.94	13.26	13.42	134,100	13.37
21-Aug-09	13.36	13.89	13.36	13.87	278,800	13.82
20-Aug-09	13.74	14.27	12.68	13.19	180,900	13.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions