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
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
Nov. 07, 2019	3.0000	3.0100	2.7300	2.8500	2.8500	435,300
Nov. 06, 2019	2.5900	3.1200	2.5500	3.0400	3.0400	1,108,000
Nov. 05, 2019	2.5000	2.6500	2.4800	2.6100	2.6100	489,800
Nov. 04, 2019	2.3600	2.5900	2.3300	2.4700	2.4700	733,800
Nov. 01, 2019	2.3300	2.3800	2.3300	2.3600	2.3600	97,200
Oct. 31, 2019	2.3600	2.3900	2.2500	2.3800	2.3800	69,800
Oct. 30, 2019	2.3600	2.4100	2.3500	2.3700	2.3700	45,800
Oct. 29, 2019	2.3500	2.4000	2.3500	2.3700	2.3700	78,700
Oct. 28, 2019	2.4200	2.4600	2.2900	2.4100	2.4100	144,100
Oct. 25, 2019	2.4700	2.4800	2.3000	2.4200	2.4200	186,700
Oct. 24, 2019	2.3900	2.4500	2.3300	2.4500	2.4500	286,600
Oct. 23, 2019	2.3400	2.4300	2.2800	2.3900	2.3900	569,500
Oct. 22, 2019	2.1500	2.2800	2.0400	2.2400	2.2400	238,600
Oct. 21, 2019	2.1000	2.2000	2.1000	2.1400	2.1400	275,500
Oct. 18, 2019	2.1500	2.1700	1.9700	2.1400	2.1400	353,500
Oct. 17, 2019	2.2500	2.2800	2.1500	2.1700	2.1700	184,100
Oct. 16, 2019	2.1500	2.2700	2.1200	2.2300	2.2300	177,200
Oct. 15, 2019	2.2200	2.3400	2.1000	2.1700	2.1700	426,200
Oct. 14, 2019	2.4400	2.5700	2.1800	2.2200	2.2200	1,313,400
Oct. 11, 2019	2.1200	2.5000	2.1000	2.3700	2.3700	1,823,800
Oct. 10, 2019	1.9800	2.1200	1.8300	2.1100	2.1100	648,100
Oct. 09, 2019	1.9900	2.0900	1.8900	1.9900	1.9900	1,034,300
Oct. 08, 2019	1.7200	2.0100	1.6400	1.9600	1.9600	876,800
Oct. 07, 2019	1.6700	1.7800	1.5800	1.7400	1.7400	230,200
Oct. 04, 2019	1.5600	1.7700	1.5500	1.6700	1.6700	329,100
Oct. 03, 2019	1.4600	1.6000	1.4400	1.5800	1.5800	207,700
Oct. 02, 2019	1.5300	1.7200	1.3400	1.4700	1.4700	809,100
Oct. 01, 2019	1.8500	1.8600	1.3600	1.5500	1.5500	1,631,900
Sep. 30, 2019	2.0600	2.0700	1.8100	1.8800	1.8800	1,060,500
Sep. 27, 2019	1.9400	2.1500	1.8500	2.0800	2.0800	1,097,600
Sep. 26, 2019	1.8000	2.0000	1.6900	1.9600	1.9600	1,036,800
Sep. 25, 2019	1.7000	1.9600	1.6000	1.8800	1.8800	1,508,200
Sep. 24, 2019	1.4600	1.7100	1.4300	1.6800	1.6800	991,200
Sep. 23, 2019	1.4200	1.5000	1.3000	1.4200	1.4200	892,900
Sep. 20, 2019	1.0900	1.4400	1.0800	1.4400	1.4400	2,294,200
Sep. 19, 2019	0.9000	1.1000	0.8400	1.0700	1.0700	539,100
Sep. 18, 2019	0.9200	0.9800	0.8300	0.9000	0.9000	161,300
Sep. 17, 2019	0.8600	1.0100	0.8600	0.9200	0.9200	436,200
Sep. 16, 2019	0.8200	0.8600	0.8200	0.8500	0.8500	128,700
Sep. 13, 2019	0.8300	0.8600	0.8200	0.8300	0.8300	145,700
Sep. 12, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	72,900
Sep. 11, 2019	0.7800	0.8300	0.7800	0.8300	0.8300	120,800
Sep. 10, 2019	0.7500	0.8200	0.7500	0.8100	0.8100	151,300
Sep. 09, 2019	0.7900	0.7900	0.7500	0.7900	0.7900	89,300
Sep. 06, 2019	0.7800	0.8000	0.7700	0.7900	0.7900	104,300
Sep. 05, 2019	0.7700	0.8300	0.7700	0.7800	0.7800	512,100
Sep. 04, 2019	0.7800	0.7800	0.7500	0.7800	0.7800	16,500
Sep. 03, 2019	0.7800	0.7800	0.7500	0.7800	0.7800	33,700
Aug. 30, 2019	0.7600	0.7800	0.7600	0.7700	0.7700	51,900
Aug. 29, 2019	0.7500	0.7800	0.7500	0.7600	0.7600	55,700
Aug. 28, 2019	0.7700	0.7700	0.7400	0.7600	0.7600	24,800
Aug. 27, 2019	0.7800	0.7800	0.7400	0.7500	0.7500	28,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...