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
Dec. 06, 2019	5.47	5.86	5.16	5.65	5.65	899,752
Dec. 05, 2019	4.90	5.50	4.90	5.48	5.48	707,200
Dec. 04, 2019	5.47	5.61	4.87	4.89	4.89	1,340,000
Dec. 03, 2019	4.65	5.54	4.59	5.45	5.45	1,561,700
Dec. 02, 2019	4.83	4.90	4.55	4.79	4.79	698,700
Nov. 29, 2019	4.70	4.89	4.60	4.80	4.80	553,200
Nov. 27, 2019	4.99	5.10	4.59	4.76	4.76	1,548,600
Nov. 26, 2019	4.35	5.00	4.35	4.94	4.94	1,677,400
Nov. 25, 2019	4.35	4.80	4.07	4.48	4.48	2,077,000
Nov. 22, 2019	3.45	4.92	3.18	4.66	4.66	10,864,900
Nov. 21, 2019	2.85	3.85	2.62	3.39	3.39	5,714,500
Nov. 20, 2019	2.22	2.35	2.15	2.23	2.23	383,400
Nov. 19, 2019	2.18	2.23	2.05	2.18	2.18	152,300
Nov. 18, 2019	2.11	2.24	2.11	2.17	2.17	213,700
Nov. 15, 2019	2.07	2.23	1.99	2.15	2.15	287,700
Nov. 14, 2019	1.89	2.15	1.85	1.95	1.95	547,200
Nov. 13, 2019	2.32	2.35	2.00	2.07	2.07	1,120,500
Nov. 12, 2019	2.87	2.97	2.08	2.39	2.39	1,211,600
Nov. 11, 2019	2.90	2.97	2.82	2.85	2.85	138,600
Nov. 08, 2019	2.98	3.10	2.87	2.88	2.88	364,100
Nov. 07, 2019	3.00	3.01	2.73	2.85	2.85	435,300
Nov. 06, 2019	2.59	3.12	2.55	3.04	3.04	1,108,000
Nov. 05, 2019	2.50	2.65	2.48	2.61	2.61	489,800
Nov. 04, 2019	2.36	2.59	2.33	2.47	2.47	733,800
Nov. 01, 2019	2.33	2.38	2.33	2.36	2.36	97,200
Oct. 31, 2019	2.36	2.39	2.25	2.38	2.38	69,800
Oct. 30, 2019	2.36	2.41	2.35	2.37	2.37	45,800
Oct. 29, 2019	2.35	2.40	2.35	2.37	2.37	78,700
Oct. 28, 2019	2.42	2.46	2.29	2.41	2.41	144,100
Oct. 25, 2019	2.47	2.48	2.30	2.42	2.42	186,700
Oct. 24, 2019	2.39	2.45	2.33	2.45	2.45	286,600
Oct. 23, 2019	2.34	2.43	2.28	2.39	2.39	569,500
Oct. 22, 2019	2.15	2.28	2.04	2.24	2.24	238,600
Oct. 21, 2019	2.10	2.20	2.10	2.14	2.14	275,500
Oct. 18, 2019	2.15	2.17	1.97	2.14	2.14	353,500
Oct. 17, 2019	2.25	2.28	2.15	2.17	2.17	184,100
Oct. 16, 2019	2.15	2.27	2.12	2.23	2.23	177,200
Oct. 15, 2019	2.22	2.34	2.10	2.17	2.17	426,200
Oct. 14, 2019	2.44	2.57	2.18	2.22	2.22	1,313,400
Oct. 11, 2019	2.12	2.50	2.10	2.37	2.37	1,823,800
Oct. 10, 2019	1.98	2.12	1.83	2.11	2.11	648,100
Oct. 09, 2019	1.99	2.09	1.89	1.99	1.99	1,034,300
Oct. 08, 2019	1.72	2.01	1.64	1.96	1.96	876,800
Oct. 07, 2019	1.67	1.78	1.58	1.74	1.74	230,200
Oct. 04, 2019	1.56	1.77	1.55	1.67	1.67	329,100
Oct. 03, 2019	1.46	1.60	1.44	1.58	1.58	207,700
Oct. 02, 2019	1.53	1.72	1.34	1.47	1.47	809,100
Oct. 01, 2019	1.85	1.86	1.36	1.55	1.55	1,631,900
Sep. 30, 2019	2.06	2.07	1.81	1.88	1.88	1,060,500
Sep. 27, 2019	1.94	2.15	1.85	2.08	2.08	1,097,600
Sep. 26, 2019	1.80	2.00	1.69	1.96	1.96	1,036,800
Sep. 25, 2019	1.70	1.96	1.60	1.88	1.88	1,508,200
Sep. 24, 2019	1.46	1.71	1.43	1.68	1.68	991,200
Sep. 23, 2019	1.42	1.50	1.30	1.42	1.42	892,900
Sep. 20, 2019	1.09	1.44	1.08	1.44	1.44	2,294,200
Sep. 19, 2019	0.90	1.10	0.84	1.07	1.07	539,100
Sep. 18, 2019	0.92	0.98	0.83	0.90	0.90	161,300
Sep. 17, 2019	0.86	1.01	0.86	0.92	0.92	436,200
Sep. 16, 2019	0.82	0.86	0.82	0.85	0.85	128,700
Sep. 13, 2019	0.83	0.86	0.82	0.83	0.83	145,700
Sep. 12, 2019	0.83	0.83	0.83	0.83	0.83	72,900
Sep. 11, 2019	0.78	0.83	0.78	0.83	0.83	120,800
Sep. 10, 2019	0.75	0.82	0.75	0.81	0.81	151,300
Sep. 09, 2019	0.79	0.79	0.75	0.79	0.79	89,300
Sep. 06, 2019	0.78	0.80	0.77	0.79	0.79	104,300
Sep. 05, 2019	0.77	0.83	0.77	0.78	0.78	512,100
Sep. 04, 2019	0.78	0.78	0.75	0.78	0.78	16,500
Sep. 03, 2019	0.78	0.78	0.75	0.78	0.78	33,700
Aug. 30, 2019	0.76	0.78	0.76	0.77	0.77	51,900
Aug. 29, 2019	0.75	0.78	0.75	0.76	0.76	55,700
Aug. 28, 2019	0.77	0.77	0.74	0.76	0.76	24,800
Aug. 27, 2019	0.78	0.78	0.74	0.75	0.75	28,700
Aug. 26, 2019	0.72	0.78	0.72	0.77	0.77	128,400
Aug. 23, 2019	0.68	0.75	0.68	0.72	0.72	190,300
Aug. 22, 2019	0.74	0.78	0.70	0.78	0.78	311,800
Aug. 21, 2019	0.68	0.70	0.66	0.69	0.69	44,700
Aug. 20, 2019	0.68	0.70	0.66	0.68	0.68	23,900
Aug. 19, 2019	0.71	0.71	0.64	0.70	0.70	80,600
Aug. 16, 2019	0.67	0.71	0.67	0.70	0.70	29,400
Aug. 15, 2019	0.67	0.70	0.67	0.67	0.67	43,100
Aug. 14, 2019	0.66	0.70	0.66	0.66	0.66	42,700
Aug. 13, 2019	0.68	0.70	0.66	0.69	0.69	36,500
Aug. 12, 2019	0.69	0.71	0.66	0.68	0.68	20,200
Aug. 09, 2019	0.72	0.72	0.66	0.66	0.66	14,300
Aug. 08, 2019	0.71	0.71	0.63	0.69	0.69	56,300
Aug. 07, 2019	0.63	0.73	0.63	0.73	0.73	62,100
Aug. 06, 2019	0.65	0.69	0.65	0.68	0.68	22,600
Aug. 05, 2019	0.66	0.69	0.64	0.65	0.65	59,300
Aug. 02, 2019	0.72	0.72	0.55	0.70	0.70	180,000
Aug. 01, 2019	0.66	0.75	0.66	0.69	0.69	73,200
Jul. 31, 2019	0.73	0.76	0.73	0.73	0.73	27,300
Jul. 30, 2019	0.75	0.75	0.73	0.74	0.74	20,700
Jul. 29, 2019	0.75	0.77	0.71	0.73	0.73	39,700
Jul. 26, 2019	0.74	0.77	0.73	0.74	0.74	179,500
Jul. 25, 2019	0.73	0.74	0.72	0.72	0.72	19,600
Jul. 24, 2019	0.74	0.75	0.70	0.73	0.73	103,900
Jul. 23, 2019	0.75	0.75	0.73	0.73	0.73	101,900
Jul. 22, 2019	0.74	0.74	0.73	0.73	0.73	28,300
Jul. 19, 2019	0.75	0.75	0.73	0.74	0.74	39,500
Jul. 18, 2019	0.72	0.74	0.72	0.73	0.73	52,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...