SSI - Stage Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.68000.75000.68000.72000.7200190,300
Aug 22, 20190.74000.78000.70000.78000.7800311,800
Aug 21, 20190.68000.70000.66000.69000.690044,700
Aug 20, 20190.68000.70000.66000.68000.680023,900
Aug 19, 20190.71000.71000.64000.70000.700080,600
Aug 16, 20190.67000.71000.67000.70000.700029,400
Aug 15, 20190.67000.70000.67000.67000.670043,100
Aug 14, 20190.66000.70000.66000.66000.660042,700
Aug 13, 20190.68000.70000.66000.69000.690036,500
Aug 12, 20190.69000.71000.66000.68000.680020,200
Aug 09, 20190.72000.72000.66000.66000.660014,300
Aug 08, 20190.71000.71000.63000.69000.690056,300
Aug 07, 20190.63000.73000.63000.73000.730062,100
Aug 06, 20190.65000.69000.65000.68000.680022,600
Aug 05, 20190.66000.69000.64000.65000.650059,300
Aug 02, 20190.72000.72000.55000.70000.7000180,000
Aug 01, 20190.66000.75000.66000.69000.690073,200
Jul 31, 20190.73000.76000.73000.73000.730027,300
Jul 30, 20190.75000.75000.73000.74000.740020,700
Jul 29, 20190.75000.77000.71000.73000.730039,700
Jul 26, 20190.74000.77000.73000.74000.7400179,500
Jul 25, 20190.73000.74000.72000.72000.720019,600
Jul 24, 20190.74000.75000.70000.73000.7300103,900
Jul 23, 20190.75000.75000.73000.73000.7300101,900
Jul 22, 20190.74000.74000.73000.73000.730028,300
Jul 19, 20190.75000.75000.73000.74000.740039,500
Jul 18, 20190.72000.74000.72000.73000.730052,700
Jul 17, 20190.73000.76000.73000.73000.730060,700
Jul 16, 20190.71000.75000.71000.73000.730047,700
Jul 15, 20190.71000.74000.71000.72000.720079,600
Jul 12, 20190.72000.75000.72000.72000.7200141,500
Jul 11, 20190.77000.77000.73000.73000.7300118,900
Jul 10, 20190.76000.78000.73000.74000.740050,700
Jul 09, 20190.74000.78000.74000.76000.760045,900
Jul 08, 20190.76000.77000.72000.73000.730097,800
Jul 05, 20190.76000.78000.76000.76000.760019,000
Jul 03, 20190.78000.78000.75000.76000.760033,600
Jul 02, 20190.78000.79000.78000.78000.780023,400
Jul 01, 20190.78000.79000.78000.78000.780038,000
Jun 28, 20190.76000.78000.75000.77000.770063,600
Jun 27, 20190.77000.78000.75000.77000.770040,900
Jun 26, 20190.79000.79000.75000.79000.790019,600
Jun 25, 20190.76000.79000.75000.76000.760054,700
Jun 24, 20190.78000.80000.75000.77000.770049,100
Jun 21, 20190.80000.80000.75000.79000.790048,000
Jun 20, 20190.81000.82000.75000.77000.7700183,400
Jun 19, 20190.80000.83000.79000.81000.810033,800
Jun 18, 20190.77000.83000.77000.80000.800040,300
Jun 17, 20190.79000.81000.78000.78000.780033,400
Jun 14, 20190.80000.80000.70000.79000.790060,600
Jun 13, 20190.82000.82000.80000.80000.800050,800
Jun 12, 20190.84000.85000.80000.82000.820056,400
Jun 11, 20190.84000.86000.84000.84000.840037,900
Jun 10, 20190.86000.89000.84000.84000.8400112,300
Jun 07, 20190.90000.93000.77000.89000.8900223,800
Jun 06, 20190.94000.94000.85000.91000.9100207,900
Jun 05, 20191.00001.01000.93000.95000.9500157,000
Jun 04, 20191.02001.02001.00001.00001.000051,100
Jun 03, 20191.01001.03001.01001.02001.020018,200
May 31, 20191.00001.03001.00001.01001.010092,300
May 30, 20191.03001.03001.01001.03001.030026,400
May 29, 20191.03001.03001.01001.02001.020028,500
May 28, 20191.04001.06001.03001.04001.040025,000
May 24, 20191.10001.11001.02001.04001.0400134,000
May 23, 20191.08001.08001.00001.01001.0100163,700
May 22, 20191.10001.18001.08001.18001.1800240,700
May 21, 20191.08001.10001.06001.10001.100078,500
May 20, 20191.09001.09001.02001.07001.070027,700
May 17, 20191.05001.09001.05001.08001.080053,800
May 16, 20191.05001.08001.05001.05001.050039,200
May 15, 20191.07001.09001.05001.06001.060027,700
May 14, 20191.05001.09001.02001.06001.060066,900
May 13, 20191.05001.07001.01001.04001.040081,100
May 10, 20191.06001.07001.03001.06001.060054,100
May 09, 20191.04001.08001.04001.06001.060017,200
May 08, 20191.09001.10001.06001.06001.060077,400
May 07, 20191.06001.10001.06001.10001.100024,500
May 06, 20191.07001.08001.07001.07001.070042,800
May 03, 20191.08001.10001.07001.08001.080036,300
May 02, 20191.07001.09001.06001.09001.090035,200
May 01, 20191.03001.10001.03001.06001.0600133,000
Apr 30, 20191.03001.07001.03001.04001.040043,600
Apr 29, 20191.03001.07001.03001.04001.040061,600
Apr 26, 20191.01001.05001.00001.04001.040027,200
Apr 25, 20190.99001.03000.99001.02001.020018,700
Apr 24, 20191.02001.03000.99000.99000.990050,500
Apr 23, 20191.00001.03000.98001.03001.030048,400
Apr 22, 20191.05001.05000.96000.99000.9900149,500
Apr 18, 20191.04001.07001.04001.05001.050048,700
Apr 17, 20191.06001.07001.01001.04001.040041,600
Apr 16, 20191.06001.07001.03001.05001.050049,600
Apr 15, 20191.10001.10001.06001.07001.070092,300
Apr 12, 20191.11001.11001.05001.09001.090055,100
Apr 11, 20191.09001.10001.05001.09001.090085,900
Apr 10, 20191.06001.08001.04001.05001.050082,300
Apr 09, 20191.08001.08001.06001.06001.060053,000
Apr 08, 20191.07001.08001.06001.07001.070073,500
Apr 05, 20191.04001.08001.03001.06001.0600103,300
Apr 04, 20190.99001.02000.98001.02001.020048,400
Apr 03, 20191.03001.04001.01001.01001.010023,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...