SSI - Stage Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20191.01001.04001.00001.00001.000051,000
Apr 01, 20191.06001.06000.98001.00001.0000131,700
Mar 29, 20190.98001.09000.98001.03001.0300373,200
Mar 28, 20190.94001.02000.94000.98000.9800138,400
Mar 27, 20191.02001.02000.95000.95000.950094,300
Mar 26, 20190.98000.99000.95000.98000.980094,400
Mar 25, 20190.99001.01000.98001.01001.010029,200
Mar 22, 20191.05001.05000.98001.00001.0000116,600
Mar 21, 20191.05001.05001.01001.01001.010063,100
Mar 20, 20191.02001.05001.01001.04001.040051,500
Mar 19, 20191.03001.05001.00001.03001.030094,300
Mar 18, 20191.05001.05001.00001.03001.030021,900
Mar 15, 20191.01001.06000.99001.06001.0600113,900
Mar 14, 20191.05001.06001.02001.02001.020057,100
Mar 13, 20191.03001.05001.02001.04001.040045,300
Mar 12, 20191.06001.07001.04001.05001.050050,400
Mar 11, 20191.00001.07001.00001.06001.0600159,500
Mar 08, 20191.00001.04000.97001.02001.0200115,700
Mar 07, 20191.10001.10000.95001.03001.0300450,200
Mar 06, 20191.15001.15001.12001.15001.150099,100
Mar 05, 20191.13001.20001.10001.15001.1500107,400
Mar 04, 20191.15001.15001.08001.12001.1200119,100
Mar 01, 20191.10001.15001.08001.12001.1200114,400
Feb 28, 20191.12001.12001.08001.10001.100066,400
Feb 27, 20191.10001.11001.07001.11001.110080,100
Feb 26, 20191.08001.10001.06001.09001.090046,500
Feb 25, 20191.18001.18001.04001.09001.0900299,900
Feb 22, 20191.10001.22001.10001.16001.1600993,500
Feb 21, 20191.10001.19001.06001.09001.0900284,900
Feb 20, 20191.11001.11001.09001.09001.090076,100
Feb 19, 20191.08001.12001.08001.11001.1100148,800
Feb 15, 20191.10001.10001.06001.08001.080066,000
Feb 14, 20191.12001.12001.07001.09001.0900104,700
Feb 13, 20190.99001.13000.97001.12001.1200719,400
Feb 12, 20190.93001.01000.93000.99000.990097,800
Feb 11, 20190.95000.95000.91000.93000.930034,100
Feb 08, 20190.93000.95000.91000.95000.950030,500
Feb 07, 20190.95000.95000.92000.93000.930083,500
Feb 06, 20190.96000.96000.93000.94000.940060,800
Feb 05, 20190.95000.97000.94000.94000.9400107,800
Feb 04, 20190.97000.97000.93000.95000.950051,600
Feb 01, 20190.96000.97000.91000.96000.960072,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...