SSI - Stage Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20196.496.544.975.215.212,667,800
Dec 12, 20196.596.996.236.466.46759,800
Dec 11, 20196.726.875.766.406.401,905,300
Dec 10, 20196.887.606.546.726.722,620,900
Dec 09, 20195.857.255.807.097.092,843,300
Dec 06, 20195.475.865.165.655.65899,700
Dec 05, 20194.905.504.905.485.48707,200
Dec 04, 20195.475.614.874.894.891,340,000
Dec 03, 20194.655.544.595.455.451,561,700
Dec 02, 20194.834.904.554.794.79698,700
Nov 29, 20194.704.894.604.804.80553,200
Nov 27, 20194.995.104.594.764.761,548,600
Nov 26, 20194.355.004.354.944.941,677,400
Nov 25, 20194.354.804.074.484.482,077,000
Nov 22, 20193.454.923.184.664.6610,864,900
Nov 21, 20192.853.852.623.393.395,714,500
Nov 20, 20192.222.352.152.232.23383,400
Nov 19, 20192.182.232.052.182.18152,300
Nov 18, 20192.112.242.112.172.17213,700
Nov 15, 20192.072.231.992.152.15287,700
Nov 14, 20191.892.151.851.951.95547,200
Nov 13, 20192.322.352.002.072.071,120,500
Nov 12, 20192.872.972.082.392.391,211,600
Nov 11, 20192.902.972.822.852.85138,600
Nov 08, 20192.983.102.872.882.88364,100
Nov 07, 20193.003.012.732.852.85435,300
Nov 06, 20192.593.122.553.043.041,108,000
Nov 05, 20192.502.652.482.612.61489,800
Nov 04, 20192.362.592.332.472.47733,800
Nov 01, 20192.332.382.332.362.3697,200
Oct 31, 20192.362.392.252.382.3869,800
Oct 30, 20192.362.412.352.372.3745,800
Oct 29, 20192.352.402.352.372.3778,700
Oct 28, 20192.422.462.292.412.41144,100
Oct 25, 20192.472.482.302.422.42186,700
Oct 24, 20192.392.452.332.452.45286,600
Oct 23, 20192.342.432.282.392.39569,500
Oct 22, 20192.152.282.042.242.24238,600
Oct 21, 20192.102.202.102.142.14275,500
Oct 18, 20192.152.171.972.142.14353,500
Oct 17, 20192.252.282.152.172.17184,100
Oct 16, 20192.152.272.122.232.23177,200
Oct 15, 20192.222.342.102.172.17426,200
Oct 14, 20192.442.572.182.222.221,313,400
Oct 11, 20192.122.502.102.372.371,823,800
Oct 10, 20191.982.121.832.112.11648,100
Oct 09, 20191.992.091.891.991.991,034,300
Oct 08, 20191.722.011.641.961.96876,800
Oct 07, 20191.671.781.581.741.74230,200
Oct 04, 20191.561.771.551.671.67329,100
Oct 03, 20191.461.601.441.581.58207,700
Oct 02, 20191.531.721.341.471.47809,100
Oct 01, 20191.851.861.361.551.551,631,900
Sep 30, 20192.062.071.811.881.881,060,500
Sep 27, 20191.942.151.852.082.081,097,600
Sep 26, 20191.802.001.691.961.961,036,800
Sep 25, 20191.701.961.601.881.881,508,200
Sep 24, 20191.461.711.431.681.68991,200
Sep 23, 20191.421.501.301.421.42892,900
Sep 20, 20191.091.441.081.441.442,294,200
Sep 19, 20190.901.100.841.071.07539,100
Sep 18, 20190.920.980.830.900.90161,300
Sep 17, 20190.861.010.860.920.92436,200
Sep 16, 20190.820.860.820.850.85128,700
Sep 13, 20190.830.860.820.830.83145,700
Sep 12, 20190.830.830.830.830.8372,900
Sep 11, 20190.780.830.780.830.83120,800
Sep 10, 20190.750.820.750.810.81151,300
Sep 09, 20190.790.790.750.790.7989,300
Sep 06, 20190.780.800.770.790.79104,300
Sep 05, 20190.770.830.770.780.78512,100
Sep 04, 20190.780.780.750.780.7816,500
Sep 03, 20190.780.780.750.780.7833,700
Aug 30, 20190.760.780.760.770.7751,900
Aug 29, 20190.750.780.750.760.7655,700
Aug 28, 20190.770.770.740.760.7624,800
Aug 27, 20190.780.780.740.750.7528,700
Aug 26, 20190.720.780.720.770.77128,400
Aug 23, 20190.680.750.680.720.72190,300
Aug 22, 20190.740.780.700.780.78311,800
Aug 21, 20190.680.700.660.690.6944,700
Aug 20, 20190.680.700.660.680.6823,900
Aug 19, 20190.710.710.640.700.7080,600
Aug 16, 20190.670.710.670.700.7029,400
Aug 15, 20190.670.700.670.670.6743,100
Aug 14, 20190.660.700.660.660.6642,700
Aug 13, 20190.680.700.660.690.6936,500
Aug 12, 20190.690.710.660.680.6820,200
Aug 09, 20190.720.720.660.660.6614,300
Aug 08, 20190.710.710.630.690.6956,300
Aug 07, 20190.630.730.630.730.7362,100
Aug 06, 20190.650.690.650.680.6822,600
Aug 05, 20190.660.690.640.650.6559,300
Aug 02, 20190.720.720.550.700.70180,000
Aug 01, 20190.660.750.660.690.6973,200
Jul 31, 20190.730.760.730.730.7327,300
Jul 30, 20190.750.750.730.740.7420,700
Jul 29, 20190.750.770.710.730.7339,700
Jul 26, 20190.740.770.730.740.74179,500
Jul 25, 20190.730.740.720.720.7219,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...