U.S. Markets close in 3 hrs 10 mins

Stage Stores, Inc. (SSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.3777-0.1123 (-22.92%)
As of 3:59PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20200.04960.04960.03400.03400.034068,437
Aug 05, 20200.04000.04100.03400.03400.0340200,634
Aug 04, 20200.03770.04250.03600.04040.040449,679
Aug 03, 20200.03450.04400.03450.03600.036052,840
Jul 31, 20200.03600.03800.03500.03600.036099,108
Jul 30, 20200.04390.04400.03500.03690.0369154,996
Jul 29, 20200.03720.04960.03500.03740.037472,592
Jul 28, 20200.03920.04990.03500.03970.0397302,503
Jul 27, 20200.04500.04500.03500.03920.039244,786
Jul 24, 20200.04380.04500.03500.04500.045063,950
Jul 23, 20200.04990.04990.03500.04400.0440263,982
Jul 22, 20200.04500.04990.03700.04950.0495199,182
Jul 21, 20200.04500.04500.03600.04500.045044,052
Jul 20, 20200.04250.04750.03430.04500.0450375,418
Jul 17, 20200.03990.04700.03990.04630.046391,907
Jul 16, 20200.04200.04740.03850.03900.0390430,299
Jul 15, 20200.04000.05000.04000.04200.0420290,076
Jul 14, 20200.04100.05000.04100.05000.0500162,823
Jul 13, 20200.04100.05100.04100.04100.0410192,952
Jul 10, 20200.04590.05000.04100.05000.0500241,496
Jul 09, 20200.05290.05400.04510.04990.049957,207
Jul 08, 20200.05500.05500.04510.05190.0519227,605
Jul 07, 20200.05500.06590.05000.05100.0510275,294
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, 20200.04530.04700.04100.04190.0419851,466
May 18, 20200.04500.04900.04270.04530.04531,125,912
May 15, 20200.04800.04850.04000.04550.04554,668,436
May 14, 20200.06840.06890.04550.04850.04854,132,288
May 13, 20200.08710.09970.06530.06800.06801,630,953
May 12, 20200.10000.18000.08520.08710.08717,303,026
May 11, 20200.37540.37540.37540.37540.3754-
May 08, 20200.48000.50000.36000.37540.37542,600,835
May 07, 20200.49080.51800.46000.49000.4900217,587
May 06, 20200.50000.54000.47040.49000.4900451,457
May 05, 20200.54500.54500.47020.48360.4836626,865
May 04, 20200.58800.59000.52000.53200.5320260,751
May 01, 20200.60910.60910.50000.56880.5688613,088
Apr 30, 20200.60000.63280.55000.58010.5801815,470
Apr 29, 20200.60000.62000.53390.57400.5740818,983
Apr 28, 20200.66550.73000.56020.62950.62951,845,019
Apr 27, 20200.40000.84190.38370.74750.74755,861,417
Apr 24, 20200.37000.40000.35720.39110.3911396,106
Apr 23, 20200.34800.36000.33000.35720.3572167,937
Apr 22, 20200.37000.37950.32030.33810.3381367,646
Apr 21, 20200.35970.36930.35000.35990.3599241,614
Apr 20, 20200.40950.42000.35000.35170.3517484,513
Apr 17, 20200.37730.41000.37650.39470.3947497,994
Apr 16, 20200.41500.41500.35400.37730.3773293,778
Apr 15, 20200.36500.38330.35100.37740.3774391,488
Apr 14, 20200.40000.40360.35000.36140.3614475,202
Apr 13, 20200.42070.45000.37000.40290.4029324,511
Apr 09, 20200.41960.44000.40000.40360.4036449,748
Apr 08, 20200.39000.41990.36000.37230.3723529,001
Apr 07, 20200.32000.49990.31500.40460.40462,070,993
Apr 06, 20200.29140.32000.28000.30900.3090393,561
Apr 03, 20200.28000.31800.27000.27130.2713229,147
Apr 02, 20200.32000.32000.28000.29000.2900426,352
Apr 01, 20200.35000.35800.32000.32000.3200410,392
Mar 31, 20200.35000.39230.34000.36360.3636333,597
Mar 30, 20200.40020.42360.34010.36990.3699555,261
Mar 27, 20200.45850.45850.38080.40010.4001607,571
Mar 26, 20200.48640.48770.42000.43670.4367522,981
Mar 25, 20200.49000.54000.45000.45000.4500449,717
Mar 24, 20200.49000.56000.45500.47000.4700337,284
Mar 23, 20200.55000.58000.45000.47030.4703624,185
Mar 20, 20200.60000.62000.50000.50000.5000927,686
Mar 19, 20200.56000.65000.54000.60000.6000941,043
Mar 18, 20200.56440.63000.52490.56000.5600428,765
Mar 17, 20200.51000.58000.50000.58000.5800710,020
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...