SSI - Stage Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.32000.32000.28000.29000.2900423,112
Apr. 01, 20200.35000.36000.32000.32000.3200410,400
Mar. 31, 20200.35000.39000.34000.36000.3600333,600
Mar. 30, 20200.40000.42000.34000.37000.3700555,300
Mar. 27, 20200.46000.46000.38000.40000.4000607,600
Mar. 26, 20200.49000.49000.42000.44000.4400523,000
Mar. 25, 20200.49000.54000.45000.45000.4500449,700
Mar. 24, 20200.49000.56000.46000.47000.4700337,200
Mar. 23, 20200.55000.58000.45000.47000.4700624,200
Mar. 20, 20200.60000.62000.50000.50000.5000927,700
Mar. 19, 20200.56000.65000.54000.60000.6000941,000
Mar. 18, 20200.56000.63000.52000.56000.5600428,800
Mar. 17, 20200.51000.58000.50000.58000.5800710,000
Mar. 16, 20200.50000.54000.45000.50000.5000566,000
Mar. 13, 20200.50000.54000.49000.54000.5400331,500
Mar. 12, 20200.53000.57000.46000.51000.5100724,100
Mar. 11, 20200.52000.56000.50000.54000.5400348,100
Mar. 10, 20200.52000.56000.50000.52000.5200323,900
Mar. 09, 20200.54000.54000.50000.51000.5100864,000
Mar. 06, 20200.60000.61000.54000.57000.5700593,200
Mar. 05, 20200.67000.67000.59000.60000.6000784,500
Mar. 04, 20200.57000.67000.57000.66000.66001,355,100
Mar. 03, 20200.56000.59000.55000.55000.5500317,500
Mar. 02, 20200.56000.59000.53000.55000.5500521,300
Feb. 28, 20200.61000.64000.58000.58000.5800688,900
Feb. 27, 20200.56000.72000.55000.61000.61001,675,000
Feb. 26, 20200.57000.59000.55000.56000.5600505,000
Feb. 25, 20200.58000.61000.55000.57000.5700672,800
Feb. 24, 20200.65000.65000.55000.57000.5700891,200
Feb. 21, 20200.64000.66000.60000.62000.62001,028,900
Feb. 20, 20200.70000.70000.66000.67000.6700473,400
Feb. 19, 20200.73000.75000.66000.70000.7000657,000
Feb. 18, 20200.70000.76000.69000.73000.7300743,000
Feb. 14, 20200.71000.75000.61000.73000.73001,534,600
Feb. 13, 20200.78000.78000.68000.69000.69001,329,200
Feb. 12, 20200.68000.81000.48000.79000.79008,823,000
Feb. 11, 20201.11001.28000.65000.73000.73006,627,400
Feb. 10, 20201.15001.15001.10001.13001.1300550,500
Feb. 07, 20201.26001.26001.13001.13001.13001,059,300
Feb. 06, 20201.25001.27001.21001.25001.2500605,700
Feb. 05, 20201.29001.31001.17001.25001.25001,257,300
Feb. 04, 20201.34001.38001.16001.28001.28001,930,900
Feb. 03, 20201.15001.38001.12001.31001.31002,403,400
Jan. 31, 20201.17001.21001.08001.12001.12002,394,300
Jan. 30, 20201.43001.59001.15001.17001.17008,675,800
Jan. 29, 20203.22003.40000.86001.25001.250013,437,400
Jan. 28, 20203.44003.55003.24003.29003.29001,521,600
Jan. 27, 20203.41003.70003.20003.39003.39001,285,800
Jan. 24, 20203.80004.10003.52003.64003.64003,040,200
Jan. 23, 20203.41003.90003.22003.70003.70001,891,500
Jan. 22, 20203.36003.64003.34003.36003.36002,484,600
Jan. 21, 20203.41003.68003.21003.38003.38002,111,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...