SSI - Stage Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20202.92003.74002.92003.55003.55004,557,000
Jan. 16, 20202.91003.04002.81002.91002.91002,619,300
Jan. 15, 20203.12003.15002.77002.85002.85002,831,400
Jan. 14, 20203.15003.46002.97003.13003.13004,086,200
Jan. 13, 20203.26003.86002.87003.15003.150013,089,400
Jan. 10, 20208.15008.37007.27007.32007.32002,593,000
Jan. 09, 20208.50008.60007.91008.13008.13001,497,800
Jan. 08, 20209.11009.25008.63008.63008.63001,164,600
Jan. 07, 20208.62009.50008.54009.29009.29001,267,000
Jan. 06, 20208.08008.73008.05008.63008.6300529,600
Jan. 03, 20208.00008.43007.69008.33008.33001,168,800
Jan. 02, 20208.02008.50007.95008.17008.17001,136,300
Dec. 31, 20198.20008.49007.92008.12008.1200544,700
Dec. 30, 20198.02008.78007.59008.25008.25001,288,800
Dec. 27, 20198.56009.00008.15008.22008.2200948,100
Dec. 26, 20197.90008.89007.76008.56008.56001,233,200
Dec. 24, 20198.17008.26007.01008.03008.03001,161,300
Dec. 23, 20196.80008.48006.65008.28008.28002,530,400
Dec. 20, 20196.70006.97006.40006.76006.76001,223,300
Dec. 19, 20195.83006.80005.72006.69006.69001,826,000
Dec. 18, 20195.81006.32005.61005.82005.82001,215,500
Dec. 17, 20195.52005.94005.38005.81005.8100964,100
Dec. 16, 20195.14005.68004.68005.54005.54002,311,100
Dec. 13, 20196.49006.54004.97005.21005.21002,667,800
Dec. 12, 20196.59006.99006.23006.46006.4600759,800
Dec. 11, 20196.72006.87005.76006.40006.40001,905,300
Dec. 10, 20196.88007.60006.54006.72006.72002,620,900
Dec. 09, 20195.85007.25005.80007.09007.09002,843,300
Dec. 06, 20195.47005.86005.16005.65005.6500899,700
Dec. 05, 20194.90005.50004.90005.48005.4800707,200
Dec. 04, 20195.47005.61004.87004.89004.89001,340,000
Dec. 03, 20194.65005.54004.59005.45005.45001,561,700
Dec. 02, 20194.83004.90004.55004.79004.7900698,700
Nov. 29, 20194.70004.89004.60004.80004.8000553,200
Nov. 27, 20194.99005.10004.59004.76004.76001,548,600
Nov. 26, 20194.35005.00004.35004.94004.94001,677,400
Nov. 25, 20194.35004.80004.07004.48004.48002,077,000
Nov. 22, 20193.45004.92003.18004.66004.660010,864,900
Nov. 21, 20192.85003.85002.62003.39003.39005,714,500
Nov. 20, 20192.22002.35002.15002.23002.2300383,400
Nov. 19, 20192.18002.23002.05002.18002.1800152,300
Nov. 18, 20192.11002.24002.11002.17002.1700213,700
Nov. 15, 20192.07002.23001.99002.15002.1500287,700
Nov. 14, 20191.89002.15001.85001.95001.9500547,200
Nov. 13, 20192.32002.35002.00002.07002.07001,120,500
Nov. 12, 20192.87002.97002.08002.39002.39001,211,600
Nov. 11, 20192.90002.97002.82002.85002.8500138,600
Nov. 08, 20192.98003.10002.87002.88002.8800364,100
Nov. 07, 20193.00003.01002.73002.85002.8500435,300
Nov. 06, 20192.59003.12002.55003.04003.04001,108,000
Nov. 05, 20192.50002.65002.48002.61002.6100489,800
Nov. 04, 20192.36002.59002.33002.47002.4700733,800
Nov. 01, 20192.33002.38002.33002.36002.360097,200
Oct. 31, 20192.36002.39002.25002.38002.380069,800
Oct. 30, 20192.36002.41002.35002.37002.370045,800
Oct. 29, 20192.35002.40002.35002.37002.370078,700
Oct. 28, 20192.42002.46002.29002.41002.4100144,100
Oct. 25, 20192.47002.48002.30002.42002.4200186,700
Oct. 24, 20192.39002.45002.33002.45002.4500286,600
Oct. 23, 20192.34002.43002.28002.39002.3900569,500
Oct. 22, 20192.15002.28002.04002.24002.2400238,600
Oct. 21, 20192.10002.20002.10002.14002.1400275,500
Oct. 18, 20192.15002.17001.97002.14002.1400353,500
Oct. 17, 20192.25002.28002.15002.17002.1700184,100
Oct. 16, 20192.15002.27002.12002.23002.2300177,200
Oct. 15, 20192.22002.34002.10002.17002.1700426,200
Oct. 14, 20192.44002.57002.18002.22002.22001,313,400
Oct. 11, 20192.12002.50002.10002.37002.37001,823,800
Oct. 10, 20191.98002.12001.83002.11002.1100648,100
Oct. 09, 20191.99002.09001.89001.99001.99001,034,300
Oct. 08, 20191.72002.01001.64001.96001.9600876,800
Oct. 07, 20191.67001.78001.58001.74001.7400230,200
Oct. 04, 20191.56001.77001.55001.67001.6700329,100
Oct. 03, 20191.46001.60001.44001.58001.5800207,700
Oct. 02, 20191.53001.72001.34001.47001.4700809,100
Oct. 01, 20191.85001.86001.36001.55001.55001,631,900
Sep. 30, 20192.06002.07001.81001.88001.88001,060,500
Sep. 27, 20191.94002.15001.85002.08002.08001,097,600
Sep. 26, 20191.80002.00001.69001.96001.96001,036,800
Sep. 25, 20191.70001.96001.60001.88001.88001,508,200
Sep. 24, 20191.46001.71001.43001.68001.6800991,200
Sep. 23, 20191.42001.50001.30001.42001.4200892,900
Sep. 20, 20191.09001.44001.08001.44001.44002,294,200
Sep. 19, 20190.90001.10000.84001.07001.0700539,100
Sep. 18, 20190.92000.98000.83000.90000.9000161,300
Sep. 17, 20190.86001.01000.86000.92000.9200436,200
Sep. 16, 20190.82000.86000.82000.85000.8500128,700
Sep. 13, 20190.83000.86000.82000.83000.8300145,700
Sep. 12, 20190.83000.83000.83000.83000.830072,900
Sep. 11, 20190.78000.83000.78000.83000.8300120,800
Sep. 10, 20190.75000.82000.75000.81000.8100151,300
Sep. 09, 20190.79000.79000.75000.79000.790089,300
Sep. 06, 20190.78000.80000.77000.79000.7900104,300
Sep. 05, 20190.77000.83000.77000.78000.7800512,100
Sep. 04, 20190.78000.78000.75000.78000.780016,500
Sep. 03, 20190.78000.78000.75000.78000.780033,700
Aug. 30, 20190.76000.78000.76000.77000.770051,900
Aug. 29, 20190.75000.78000.75000.76000.760055,700
Aug. 28, 20190.77000.77000.74000.76000.760024,800
Aug. 27, 20190.78000.78000.74000.75000.750028,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...