Mail

SSI - Stage Stores, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	15,500.0000	15,700.0000	15,350.0000	15,700.0000	15,700.0000	2,493,090
Jul. 07, 2020	0.0550	0.0659	0.0500	0.0510	0.0510	275,241
Jul. 06, 2020	0.0599	0.0599	0.0500	0.0500	0.0500	183,478
Jul. 02, 2020	0.0570	0.0689	0.0511	0.0553	0.0553	226,702
Jul. 01, 2020	0.0666	0.0790	0.0530	0.0609	0.0609	253,252
Jun. 30, 2020	0.0990	0.0990	0.0700	0.0701	0.0701	713,598
Jun. 29, 2020	0.0730	0.0990	0.0730	0.0820	0.0820	186,364
Jun. 26, 2020	0.0800	0.0890	0.0730	0.0800	0.0800	190,315
Jun. 25, 2020	0.0800	0.0900	0.0800	0.0850	0.0850	272,308
Jun. 24, 2020	0.0810	0.0900	0.0810	0.0880	0.0880	258,082
Jun. 23, 2020	0.1000	0.1140	0.0810	0.0810	0.0810	359,351
Jun. 22, 2020	0.1000	0.1145	0.0927	0.1000	0.1000	158,258
Jun. 19, 2020	0.1000	0.1190	0.1000	0.1000	0.1000	80,687
Jun. 18, 2020	0.1010	0.1260	0.0999	0.0999	0.0999	296,858
Jun. 17, 2020	0.1325	0.1400	0.1010	0.1270	0.1270	400,546
Jun. 16, 2020	0.1020	0.1470	0.1020	0.1100	0.1100	306,919
Jun. 15, 2020	0.1650	0.1650	0.1030	0.1151	0.1151	270,304
Jun. 12, 2020	0.1890	0.1890	0.1175	0.1325	0.1325	338,272
Jun. 11, 2020	0.1080	0.1400	0.1020	0.1370	0.1370	438,322
Jun. 10, 2020	0.1620	0.1800	0.1110	0.1147	0.1147	980,343
Jun. 09, 2020	0.2140	0.2141	0.1105	0.1650	0.1650	5,006,475
Jun. 08, 2020	0.0600	0.1970	0.0600	0.1900	0.1900	6,664,378
Jun. 05, 2020	0.0600	0.0639	0.0460	0.0600	0.0600	1,585,673
Jun. 04, 2020	0.0350	0.0600	0.0350	0.0560	0.0560	1,700,729
Jun. 03, 2020	0.0500	0.0549	0.0390	0.0439	0.0439	1,159,068
Jun. 02, 2020	0.0600	0.0600	0.0451	0.0500	0.0500	700,267
Jun. 01, 2020	0.0494	0.0600	0.0475	0.0547	0.0547	424,997
May 29, 2020	0.0410	0.0549	0.0410	0.0500	0.0500	834,045
May 28, 2020	0.0426	0.0497	0.0420	0.0488	0.0488	536,138
May 27, 2020	0.0373	0.0498	0.0340	0.0480	0.0480	1,396,610
May 26, 2020	0.0400	0.0495	0.0351	0.0360	0.0360	658,318
May 22, 2020	0.0347	0.0519	0.0344	0.0425	0.0425	2,744,863
May 21, 2020	0.0471	0.0540	0.0331	0.0349	0.0349	1,232,010
May 20, 2020	0.0410	0.0530	0.0305	0.0470	0.0470	2,733,939
May 19, 2020	14,500.0000	14,600.0000	14,200.0000	14,600.0000	14,600.0000	6,873,020
May 18, 2020	14,250.0000	14,250.0000	14,250.0000	14,250.0000	14,250.0000	-
May 15, 2020	14,250.0000	14,250.0000	14,250.0000	14,250.0000	14,250.0000	-
May 14, 2020	13,850.0000	14,650.0000	13,850.0000	14,250.0000	14,250.0000	5,857,120
May 13, 2020	14,000.0000	14,300.0000	13,700.0000	14,050.0000	14,050.0000	5,490,540
May 12, 2020	14,000.0000	14,350.0000	13,800.0000	14,200.0000	14,200.0000	3,956,090
May 11, 2020	13,700.0000	14,150.0000	13,650.0000	14,150.0000	14,150.0000	6,209,600
May 08, 2020	13,200.0000	13,800.0000	13,200.0000	13,500.0000	13,500.0000	7,919,390
May 07, 2020	12,950.0000	13,200.0000	12,900.0000	13,200.0000	13,200.0000	2,332,040
May 06, 2020	12,750.0000	13,000.0000	12,700.0000	12,950.0000	12,950.0000	1,675,700
May 05, 2020	12,700.0000	12,900.0000	12,600.0000	12,650.0000	12,650.0000	1,667,710
May 04, 2020	12,900.0000	13,000.0000	12,700.0000	12,700.0000	12,700.0000	2,180,310
May 01, 2020	12,950.0000	12,950.0000	12,950.0000	12,950.0000	12,950.0000	-
Apr. 30, 2020	12,950.0000	12,950.0000	12,950.0000	12,950.0000	12,950.0000	-
Apr. 29, 2020	12,950.0000	12,950.0000	12,950.0000	12,950.0000	12,950.0000	-
Apr. 28, 2020	13,100.0000	13,100.0000	12,800.0000	12,950.0000	12,950.0000	2,587,110
Apr. 27, 2020	13,350.0000	13,350.0000	13,050.0000	13,100.0000	13,100.0000	2,112,890
Apr. 24, 2020	13,250.0000	13,350.0000	13,050.0000	13,250.0000	13,250.0000	1,507,530
Apr. 23, 2020	13,500.0000	13,800.0000	13,300.0000	13,300.0000	13,300.0000	2,594,810
Apr. 22, 2020	12,500.0000	13,450.0000	12,500.0000	13,300.0000	13,300.0000	3,435,210
Apr. 21, 2020	13,300.0000	13,450.0000	12,750.0000	12,850.0000	12,850.0000	4,437,860
Apr. 20, 2020	13,650.0000	13,800.0000	13,450.0000	13,700.0000	13,700.0000	3,326,260
Apr. 17, 2020	13,500.0000	13,800.0000	13,450.0000	13,600.0000	13,600.0000	3,936,040
Apr. 16, 2020	13,200.0000	13,550.0000	13,100.0000	13,350.0000	13,350.0000	2,603,060
Apr. 15, 2020	13,300.0000	13,450.0000	13,200.0000	13,350.0000	13,350.0000	3,075,990
Apr. 14, 2020	13,050.0000	13,200.0000	12,750.0000	13,200.0000	13,200.0000	3,902,110
Apr. 13, 2020	13,150.0000	13,400.0000	13,000.0000	13,150.0000	13,150.0000	3,573,400
Apr. 09, 2020	13,000.0000	13,200.0000	12,950.0000	13,200.0000	13,200.0000	5,507,100
Apr. 08, 2020	11,982.7998	12,500.0000	11,724.0996	12,370.7002	12,370.7002	5,505,669
Apr. 07, 2020	12,500.0000	12,543.0996	12,069.0000	12,198.2998	12,198.2998	7,398,027
Apr. 06, 2020	12,025.9004	12,198.2998	11,896.5996	12,198.2998	12,198.2998	6,348,691
Apr. 03, 2020	11,120.7002	11,422.4004	11,034.5000	11,422.4004	11,422.4004	5,271,654
Apr. 02, 2020	0.3200	0.3200	0.2800	0.2900	0.2900	426,352
Apr. 01, 2020	11,600.0000	12,400.0000	11,600.0000	12,400.0000	12,400.0000	3,715,270
Mar. 31, 2020	11,650.0000	11,950.0000	11,100.0000	11,600.0000	11,600.0000	1,680,730
Mar. 30, 2020	11,900.0000	11,900.0000	11,500.0000	11,500.0000	11,500.0000	2,427,550
Mar. 27, 2020	13,000.0000	13,050.0000	12,350.0000	12,350.0000	12,350.0000	2,469,460
Mar. 26, 2020	13,200.0000	13,250.0000	12,900.0000	12,950.0000	12,950.0000	1,256,940
Mar. 25, 2020	13,000.0000	13,350.0000	12,750.0000	13,350.0000	13,350.0000	2,376,040
Mar. 24, 2020	12,950.0000	13,000.0000	12,200.0000	12,500.0000	12,500.0000	3,009,990
Mar. 23, 2020	13,200.0000	13,400.0000	12,900.0000	12,900.0000	12,900.0000	3,296,350
Mar. 20, 2020	14,000.0000	14,050.0000	13,600.0000	13,850.0000	13,850.0000	2,868,770
Mar. 19, 2020	13,400.0000	13,900.0000	13,300.0000	13,700.0000	13,700.0000	2,568,540
Mar. 18, 2020	14,400.0000	14,400.0000	13,600.0000	13,700.0000	13,700.0000	3,190,370
Mar. 17, 2020	13,100.0000	14,200.0000	12,800.0000	14,200.0000	14,200.0000	4,834,780
Mar. 16, 2020	13,500.0000	13,600.0000	13,200.0000	13,300.0000	13,300.0000	2,897,920
Mar. 13, 2020	12,700.0000	13,750.0000	12,700.0000	13,300.0000	13,300.0000	4,484,960
Mar. 12, 2020	13,800.0000	14,000.0000	13,500.0000	13,550.0000	13,550.0000	4,606,030
Mar. 11, 2020	15,850.0000	15,850.0000	14,500.0000	14,500.0000	14,500.0000	3,614,130
Mar. 10, 2020	14,900.0000	15,650.0000	14,900.0000	15,550.0000	15,550.0000	3,374,030
Mar. 09, 2020	15,550.0000	15,800.0000	15,550.0000	15,550.0000	15,550.0000	3,576,610
Mar. 06, 2020	16,750.0000	16,750.0000	16,450.0000	16,700.0000	16,700.0000	1,362,870
Mar. 05, 2020	16,550.0000	16,950.0000	16,450.0000	16,800.0000	16,800.0000	3,298,460
Mar. 04, 2020	0.5700	0.6700	0.5700	0.6564	0.6564	1,355,116
Mar. 03, 2020	16,100.0000	16,250.0000	15,950.0000	15,950.0000	15,950.0000	2,088,500
Mar. 02, 2020	16,050.0000	16,100.0000	15,750.0000	15,800.0000	15,800.0000	2,114,140
Feb. 28, 2020	16,150.0000	16,200.0000	15,800.0000	15,900.0000	15,900.0000	1,987,700
Feb. 27, 2020	16,000.0000	16,500.0000	15,950.0000	16,500.0000	16,500.0000	1,490,420
Feb. 26, 2020	16,000.0000	16,700.0000	15,900.0000	16,100.0000	16,100.0000	1,038,320
Feb. 25, 2020	15,850.0000	16,450.0000	15,850.0000	16,400.0000	16,400.0000	1,693,240
Feb. 24, 2020	17,050.0000	17,150.0000	16,250.0000	16,250.0000	16,250.0000	3,482,920
Feb. 21, 2020	17,600.0000	17,650.0000	17,450.0000	17,450.0000	17,450.0000	1,197,860
Feb. 20, 2020	17,700.0000	17,850.0000	17,500.0000	17,600.0000	17,600.0000	1,664,520
Feb. 19, 2020	17,600.0000	17,650.0000	17,450.0000	17,600.0000	17,600.0000	1,668,460
Feb. 18, 2020	17,650.0000	17,700.0000	17,400.0000	17,550.0000	17,550.0000	1,478,110
Feb. 14, 2020	0.7100	0.7460	0.6136	0.7307	0.7307	1,534,617
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...