Mail

SSI - Stage Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 02, 2020	0.3200	0.3200	0.2800	0.2900	0.2900	423,112
Apr. 01, 2020	0.3500	0.3600	0.3200	0.3200	0.3200	410,400
Mar. 31, 2020	0.3500	0.3900	0.3400	0.3600	0.3600	333,600
Mar. 30, 2020	0.4000	0.4200	0.3400	0.3700	0.3700	555,300
Mar. 27, 2020	0.4600	0.4600	0.3800	0.4000	0.4000	607,600
Mar. 26, 2020	0.4900	0.4900	0.4200	0.4400	0.4400	523,000
Mar. 25, 2020	0.4900	0.5400	0.4500	0.4500	0.4500	449,700
Mar. 24, 2020	0.4900	0.5600	0.4600	0.4700	0.4700	337,200
Mar. 23, 2020	0.5500	0.5800	0.4500	0.4700	0.4700	624,200
Mar. 20, 2020	0.6000	0.6200	0.5000	0.5000	0.5000	927,700
Mar. 19, 2020	0.5600	0.6500	0.5400	0.6000	0.6000	941,000
Mar. 18, 2020	0.5600	0.6300	0.5200	0.5600	0.5600	428,800
Mar. 17, 2020	0.5100	0.5800	0.5000	0.5800	0.5800	710,000
Mar. 16, 2020	0.5000	0.5400	0.4500	0.5000	0.5000	566,000
Mar. 13, 2020	0.5000	0.5400	0.4900	0.5400	0.5400	331,500
Mar. 12, 2020	0.5300	0.5700	0.4600	0.5100	0.5100	724,100
Mar. 11, 2020	0.5200	0.5600	0.5000	0.5400	0.5400	348,100
Mar. 10, 2020	0.5200	0.5600	0.5000	0.5200	0.5200	323,900
Mar. 09, 2020	0.5400	0.5400	0.5000	0.5100	0.5100	864,000
Mar. 06, 2020	0.6000	0.6100	0.5400	0.5700	0.5700	593,200
Mar. 05, 2020	0.6700	0.6700	0.5900	0.6000	0.6000	784,500
Mar. 04, 2020	0.5700	0.6700	0.5700	0.6600	0.6600	1,355,100
Mar. 03, 2020	0.5600	0.5900	0.5500	0.5500	0.5500	317,500
Mar. 02, 2020	0.5600	0.5900	0.5300	0.5500	0.5500	521,300
Feb. 28, 2020	0.6100	0.6400	0.5800	0.5800	0.5800	688,900
Feb. 27, 2020	0.5600	0.7200	0.5500	0.6100	0.6100	1,675,000
Feb. 26, 2020	0.5700	0.5900	0.5500	0.5600	0.5600	505,000
Feb. 25, 2020	0.5800	0.6100	0.5500	0.5700	0.5700	672,800
Feb. 24, 2020	0.6500	0.6500	0.5500	0.5700	0.5700	891,200
Feb. 21, 2020	0.6400	0.6600	0.6000	0.6200	0.6200	1,028,900
Feb. 20, 2020	0.7000	0.7000	0.6600	0.6700	0.6700	473,400
Feb. 19, 2020	0.7300	0.7500	0.6600	0.7000	0.7000	657,000
Feb. 18, 2020	0.7000	0.7600	0.6900	0.7300	0.7300	743,000
Feb. 14, 2020	0.7100	0.7500	0.6100	0.7300	0.7300	1,534,600
Feb. 13, 2020	0.7800	0.7800	0.6800	0.6900	0.6900	1,329,200
Feb. 12, 2020	0.6800	0.8100	0.4800	0.7900	0.7900	8,823,000
Feb. 11, 2020	1.1100	1.2800	0.6500	0.7300	0.7300	6,627,400
Feb. 10, 2020	1.1500	1.1500	1.1000	1.1300	1.1300	550,500
Feb. 07, 2020	1.2600	1.2600	1.1300	1.1300	1.1300	1,059,300
Feb. 06, 2020	1.2500	1.2700	1.2100	1.2500	1.2500	605,700
Feb. 05, 2020	1.2900	1.3100	1.1700	1.2500	1.2500	1,257,300
Feb. 04, 2020	1.3400	1.3800	1.1600	1.2800	1.2800	1,930,900
Feb. 03, 2020	1.1500	1.3800	1.1200	1.3100	1.3100	2,403,400
Jan. 31, 2020	1.1700	1.2100	1.0800	1.1200	1.1200	2,394,300
Jan. 30, 2020	1.4300	1.5900	1.1500	1.1700	1.1700	8,675,800
Jan. 29, 2020	3.2200	3.4000	0.8600	1.2500	1.2500	13,437,400
Jan. 28, 2020	3.4400	3.5500	3.2400	3.2900	3.2900	1,521,600
Jan. 27, 2020	3.4100	3.7000	3.2000	3.3900	3.3900	1,285,800
Jan. 24, 2020	3.8000	4.1000	3.5200	3.6400	3.6400	3,040,200
Jan. 23, 2020	3.4100	3.9000	3.2200	3.7000	3.7000	1,891,500
Jan. 22, 2020	3.3600	3.6400	3.3400	3.3600	3.3600	2,484,600
Jan. 21, 2020	3.4100	3.6800	3.2100	3.3800	3.3800	2,111,200
Jan. 17, 2020	2.9200	3.7400	2.9200	3.5500	3.5500	4,557,000
Jan. 16, 2020	2.9100	3.0400	2.8100	2.9100	2.9100	2,619,300
Jan. 15, 2020	3.1200	3.1500	2.7700	2.8500	2.8500	2,831,400
Jan. 14, 2020	3.1500	3.4600	2.9700	3.1300	3.1300	4,086,200
Jan. 13, 2020	3.2600	3.8600	2.8700	3.1500	3.1500	13,089,400
Jan. 10, 2020	8.1500	8.3700	7.2700	7.3200	7.3200	2,593,000
Jan. 09, 2020	8.5000	8.6000	7.9100	8.1300	8.1300	1,497,800
Jan. 08, 2020	9.1100	9.2500	8.6300	8.6300	8.6300	1,164,600
Jan. 07, 2020	8.6200	9.5000	8.5400	9.2900	9.2900	1,267,000
Jan. 06, 2020	8.0800	8.7300	8.0500	8.6300	8.6300	529,600
Jan. 03, 2020	8.0000	8.4300	7.6900	8.3300	8.3300	1,168,800
Jan. 02, 2020	8.0200	8.5000	7.9500	8.1700	8.1700	1,136,300
Dec. 31, 2019	8.2000	8.4900	7.9200	8.1200	8.1200	544,700
Dec. 30, 2019	8.0200	8.7800	7.5900	8.2500	8.2500	1,288,800
Dec. 27, 2019	8.5600	9.0000	8.1500	8.2200	8.2200	948,100
Dec. 26, 2019	7.9000	8.8900	7.7600	8.5600	8.5600	1,233,200
Dec. 24, 2019	8.1700	8.2600	7.0100	8.0300	8.0300	1,161,300
Dec. 23, 2019	6.8000	8.4800	6.6500	8.2800	8.2800	2,530,400
Dec. 20, 2019	6.7000	6.9700	6.4000	6.7600	6.7600	1,223,300
Dec. 19, 2019	5.8300	6.8000	5.7200	6.6900	6.6900	1,826,000
Dec. 18, 2019	5.8100	6.3200	5.6100	5.8200	5.8200	1,215,500
Dec. 17, 2019	5.5200	5.9400	5.3800	5.8100	5.8100	964,100
Dec. 16, 2019	5.1400	5.6800	4.6800	5.5400	5.5400	2,311,100
Dec. 13, 2019	6.4900	6.5400	4.9700	5.2100	5.2100	2,667,800
Dec. 12, 2019	6.5900	6.9900	6.2300	6.4600	6.4600	759,800
Dec. 11, 2019	6.7200	6.8700	5.7600	6.4000	6.4000	1,905,300
Dec. 10, 2019	6.8800	7.6000	6.5400	6.7200	6.7200	2,620,900
Dec. 09, 2019	5.8500	7.2500	5.8000	7.0900	7.0900	2,843,300
Dec. 06, 2019	5.4700	5.8600	5.1600	5.6500	5.6500	899,700
Dec. 05, 2019	4.9000	5.5000	4.9000	5.4800	5.4800	707,200
Dec. 04, 2019	5.4700	5.6100	4.8700	4.8900	4.8900	1,340,000
Dec. 03, 2019	4.6500	5.5400	4.5900	5.4500	5.4500	1,561,700
Dec. 02, 2019	4.8300	4.9000	4.5500	4.7900	4.7900	698,700
Nov. 29, 2019	4.7000	4.8900	4.6000	4.8000	4.8000	553,200
Nov. 27, 2019	4.9900	5.1000	4.5900	4.7600	4.7600	1,548,600
Nov. 26, 2019	4.3500	5.0000	4.3500	4.9400	4.9400	1,677,400
Nov. 25, 2019	4.3500	4.8000	4.0700	4.4800	4.4800	2,077,000
Nov. 22, 2019	3.4500	4.9200	3.1800	4.6600	4.6600	10,864,900
Nov. 21, 2019	2.8500	3.8500	2.6200	3.3900	3.3900	5,714,500
Nov. 20, 2019	2.2200	2.3500	2.1500	2.2300	2.2300	383,400
Nov. 19, 2019	2.1800	2.2300	2.0500	2.1800	2.1800	152,300
Nov. 18, 2019	2.1100	2.2400	2.1100	2.1700	2.1700	213,700
Nov. 15, 2019	2.0700	2.2300	1.9900	2.1500	2.1500	287,700
Nov. 14, 2019	1.8900	2.1500	1.8500	1.9500	1.9500	547,200
Nov. 13, 2019	2.3200	2.3500	2.0000	2.0700	2.0700	1,120,500
Nov. 12, 2019	2.8700	2.9700	2.0800	2.3900	2.3900	1,211,600
Nov. 11, 2019	2.9000	2.9700	2.8200	2.8500	2.8500	138,600
Nov. 08, 2019	2.9800	3.1000	2.8700	2.8800	2.8800	364,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...