SSI - Stage Stores, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202015,500.000015,700.000015,350.000015,700.000015,700.00002,493,090
Jul. 07, 20200.05500.06590.05000.05100.0510275,241
Jul. 06, 20200.05990.05990.05000.05000.0500183,478
Jul. 02, 20200.05700.06890.05110.05530.0553226,702
Jul. 01, 20200.06660.07900.05300.06090.0609253,252
Jun. 30, 20200.09900.09900.07000.07010.0701713,598
Jun. 29, 20200.07300.09900.07300.08200.0820186,364
Jun. 26, 20200.08000.08900.07300.08000.0800190,315
Jun. 25, 20200.08000.09000.08000.08500.0850272,308
Jun. 24, 20200.08100.09000.08100.08800.0880258,082
Jun. 23, 20200.10000.11400.08100.08100.0810359,351
Jun. 22, 20200.10000.11450.09270.10000.1000158,258
Jun. 19, 20200.10000.11900.10000.10000.100080,687
Jun. 18, 20200.10100.12600.09990.09990.0999296,858
Jun. 17, 20200.13250.14000.10100.12700.1270400,546
Jun. 16, 20200.10200.14700.10200.11000.1100306,919
Jun. 15, 20200.16500.16500.10300.11510.1151270,304
Jun. 12, 20200.18900.18900.11750.13250.1325338,272
Jun. 11, 20200.10800.14000.10200.13700.1370438,322
Jun. 10, 20200.16200.18000.11100.11470.1147980,343
Jun. 09, 20200.21400.21410.11050.16500.16505,006,475
Jun. 08, 20200.06000.19700.06000.19000.19006,664,378
Jun. 05, 20200.06000.06390.04600.06000.06001,585,673
Jun. 04, 20200.03500.06000.03500.05600.05601,700,729
Jun. 03, 20200.05000.05490.03900.04390.04391,159,068
Jun. 02, 20200.06000.06000.04510.05000.0500700,267
Jun. 01, 20200.04940.06000.04750.05470.0547424,997
May 29, 20200.04100.05490.04100.05000.0500834,045
May 28, 20200.04260.04970.04200.04880.0488536,138
May 27, 20200.03730.04980.03400.04800.04801,396,610
May 26, 20200.04000.04950.03510.03600.0360658,318
May 22, 20200.03470.05190.03440.04250.04252,744,863
May 21, 20200.04710.05400.03310.03490.03491,232,010
May 20, 20200.04100.05300.03050.04700.04702,733,939
May 19, 202014,500.000014,600.000014,200.000014,600.000014,600.00006,873,020
May 18, 202014,250.000014,250.000014,250.000014,250.000014,250.0000-
May 15, 202014,250.000014,250.000014,250.000014,250.000014,250.0000-
May 14, 202013,850.000014,650.000013,850.000014,250.000014,250.00005,857,120
May 13, 202014,000.000014,300.000013,700.000014,050.000014,050.00005,490,540
May 12, 202014,000.000014,350.000013,800.000014,200.000014,200.00003,956,090
May 11, 202013,700.000014,150.000013,650.000014,150.000014,150.00006,209,600
May 08, 202013,200.000013,800.000013,200.000013,500.000013,500.00007,919,390
May 07, 202012,950.000013,200.000012,900.000013,200.000013,200.00002,332,040
May 06, 202012,750.000013,000.000012,700.000012,950.000012,950.00001,675,700
May 05, 202012,700.000012,900.000012,600.000012,650.000012,650.00001,667,710
May 04, 202012,900.000013,000.000012,700.000012,700.000012,700.00002,180,310
May 01, 202012,950.000012,950.000012,950.000012,950.000012,950.0000-
Apr. 30, 202012,950.000012,950.000012,950.000012,950.000012,950.0000-
Apr. 29, 202012,950.000012,950.000012,950.000012,950.000012,950.0000-
Apr. 28, 202013,100.000013,100.000012,800.000012,950.000012,950.00002,587,110
Apr. 27, 202013,350.000013,350.000013,050.000013,100.000013,100.00002,112,890
Apr. 24, 202013,250.000013,350.000013,050.000013,250.000013,250.00001,507,530
Apr. 23, 202013,500.000013,800.000013,300.000013,300.000013,300.00002,594,810
Apr. 22, 202012,500.000013,450.000012,500.000013,300.000013,300.00003,435,210
Apr. 21, 202013,300.000013,450.000012,750.000012,850.000012,850.00004,437,860
Apr. 20, 202013,650.000013,800.000013,450.000013,700.000013,700.00003,326,260
Apr. 17, 202013,500.000013,800.000013,450.000013,600.000013,600.00003,936,040
Apr. 16, 202013,200.000013,550.000013,100.000013,350.000013,350.00002,603,060
Apr. 15, 202013,300.000013,450.000013,200.000013,350.000013,350.00003,075,990
Apr. 14, 202013,050.000013,200.000012,750.000013,200.000013,200.00003,902,110
Apr. 13, 202013,150.000013,400.000013,000.000013,150.000013,150.00003,573,400
Apr. 09, 202013,000.000013,200.000012,950.000013,200.000013,200.00005,507,100
Apr. 08, 202011,982.799812,500.000011,724.099612,370.700212,370.70025,505,669
Apr. 07, 202012,500.000012,543.099612,069.000012,198.299812,198.29987,398,027
Apr. 06, 202012,025.900412,198.299811,896.599612,198.299812,198.29986,348,691
Apr. 03, 202011,120.700211,422.400411,034.500011,422.400411,422.40045,271,654
Apr. 02, 20200.32000.32000.28000.29000.2900426,352
Apr. 01, 202011,600.000012,400.000011,600.000012,400.000012,400.00003,715,270
Mar. 31, 202011,650.000011,950.000011,100.000011,600.000011,600.00001,680,730
Mar. 30, 202011,900.000011,900.000011,500.000011,500.000011,500.00002,427,550
Mar. 27, 202013,000.000013,050.000012,350.000012,350.000012,350.00002,469,460
Mar. 26, 202013,200.000013,250.000012,900.000012,950.000012,950.00001,256,940
Mar. 25, 202013,000.000013,350.000012,750.000013,350.000013,350.00002,376,040
Mar. 24, 202012,950.000013,000.000012,200.000012,500.000012,500.00003,009,990
Mar. 23, 202013,200.000013,400.000012,900.000012,900.000012,900.00003,296,350
Mar. 20, 202014,000.000014,050.000013,600.000013,850.000013,850.00002,868,770
Mar. 19, 202013,400.000013,900.000013,300.000013,700.000013,700.00002,568,540
Mar. 18, 202014,400.000014,400.000013,600.000013,700.000013,700.00003,190,370
Mar. 17, 202013,100.000014,200.000012,800.000014,200.000014,200.00004,834,780
Mar. 16, 202013,500.000013,600.000013,200.000013,300.000013,300.00002,897,920
Mar. 13, 202012,700.000013,750.000012,700.000013,300.000013,300.00004,484,960
Mar. 12, 202013,800.000014,000.000013,500.000013,550.000013,550.00004,606,030
Mar. 11, 202015,850.000015,850.000014,500.000014,500.000014,500.00003,614,130
Mar. 10, 202014,900.000015,650.000014,900.000015,550.000015,550.00003,374,030
Mar. 09, 202015,550.000015,800.000015,550.000015,550.000015,550.00003,576,610
Mar. 06, 202016,750.000016,750.000016,450.000016,700.000016,700.00001,362,870
Mar. 05, 202016,550.000016,950.000016,450.000016,800.000016,800.00003,298,460
Mar. 04, 20200.57000.67000.57000.65640.65641,355,116
Mar. 03, 202016,100.000016,250.000015,950.000015,950.000015,950.00002,088,500
Mar. 02, 202016,050.000016,100.000015,750.000015,800.000015,800.00002,114,140
Feb. 28, 202016,150.000016,200.000015,800.000015,900.000015,900.00001,987,700
Feb. 27, 202016,000.000016,500.000015,950.000016,500.000016,500.00001,490,420
Feb. 26, 202016,000.000016,700.000015,900.000016,100.000016,100.00001,038,320
Feb. 25, 202015,850.000016,450.000015,850.000016,400.000016,400.00001,693,240
Feb. 24, 202017,050.000017,150.000016,250.000016,250.000016,250.00003,482,920
Feb. 21, 202017,600.000017,650.000017,450.000017,450.000017,450.00001,197,860
Feb. 20, 202017,700.000017,850.000017,500.000017,600.000017,600.00001,664,520
Feb. 19, 202017,600.000017,650.000017,450.000017,600.000017,600.00001,668,460
Feb. 18, 202017,650.000017,700.000017,400.000017,550.000017,550.00001,478,110
Feb. 14, 20200.71000.74600.61360.73070.73071,534,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...