The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Stage Stores

  • SSI
  • NYSE
  • Merchandising and Lodging
  • Latest 18.25
  • Currency US$
  • Change -0.67
  • Percent Change -3.541 %
  • Volume 226,735
  • Fri Jul 25, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.25 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 18.80 18.16 18.79 18.25 226,735
Jul 24 19.12 18.66 18.66 18.92 121,703
Jul 23 18.90 18.53 18.71 18.61 141,188
Jul 22 19.04 18.60 18.78 18.73 119,813
Jul 21 18.78 18.41 18.52 18.69 151,545
Jul 18 18.86 18.12 18.29 18.61 293,145
Jul 17 18.54 18.19 18.25 18.28 174,150
Jul 16 18.70 18.13 18.70 18.34 149,404
Jul 15 18.98 18.23 18.86 18.60 226,576
Jul 14 19.28 18.66 19.15 18.88 170,322
Jul 11 19.11 18.68 18.99 18.99 146,703
Jul 10 19.17 18.68 18.90 19.06 197,181
Jul 9 19.47 19.01 19.19 19.29 194,039
Jul 8 19.22 18.95 19.09 19.05 256,271
Jul 7 19.61 19.10 19.57 19.12 112,609
Jul 3 19.73 19.29 19.30 19.58 74,465
Jul 2 19.82 19.09 19.51 19.19 142,891
Jul 1 19.60 18.77 18.77 19.55 259,478
Jun 30 18.69 17.98 18.25 18.69 275,346
Jun 27 18.47 18.00 18.40 18.25 609,249
Jun 26 19.16 18.39 19.16 18.46 249,062
Jun 25 19.20 18.97 19.07 19.12 240,142
Jun 24 19.45 18.88 18.98 19.13 253,677
Jun 23 19.28 18.87 19.13 18.98 300,614
Jun 20 19.23 18.96 19.00 19.06 715,729
Jun 19 19.61 19.00 19.30 19.03 203,529
Jun 18 19.62 19.14 19.54 19.31 259,576
Jun 17 19.74 19.18 19.29 19.46 368,278
Jun 16 19.51 19.00 19.11 19.30 266,723
Jun 13 19.47 19.02 19.20 19.09 193,750
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.