Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.060 2.070 1.810 1.880 1,061,164 -0.20(-9.62%)
Sep 27, 2019 1.940 2.150 1.850 2.080 1,100,100 +0.12(+6.12%)
Sep 26, 2019 1.800 2.000 1.690 1.960 1,038,394 +0.08(+4.26%)
Sep 25, 2019 1.700 1.960 1.600 1.880 1,510,364 +0.20(+11.90%)
Sep 24, 2019 1.460 1.710 1.430 1.680 995,278 +0.26(+18.31%)
Sep 23, 2019 1.420 1.500 1.300 1.420 893,037 -0.02(-1.39%)
Sep 20, 2019 1.090 1.440 1.080 1.440 2,299,800 +0.37(+34.58%)
Sep 19, 2019 0.9000 1.100 0.8400 1.070 539,453 +0.17(+18.89%)
Sep 18, 2019 0.9200 0.9780 0.8300 0.9000 161,270 -0.02(-2.17%)
Sep 17, 2019 0.8600 1.010 0.8582 0.9200 436,230 +0.07(+8.22%)
Sep 16, 2019 0.8200 0.8600 0.8200 0.8501 128,658 +0.02(+2.42%)
Sep 13, 2019 0.8300 0.8600 0.8200 0.8300 145,700 +0.00(+0.00%)
Sep 12, 2019 0.8300 0.8300 0.8285 0.8300 72,865 +0.00(+0.00%)
Sep 11, 2019 0.7835 0.8300 0.7835 0.8300 120,843 +0.02(+2.08%)
Sep 10, 2019 0.7500 0.8197 0.7500 0.8131 151,313 +0.03(+3.58%)
Sep 09, 2019 0.7900 0.7900 0.7500 0.7850 89,328 -0.00(-0.01%)
Sep 06, 2019 0.7839 0.8000 0.7700 0.7851 104,200 +0.00(+0.15%)
Sep 05, 2019 0.7700 0.8343 0.7700 0.7839 512,051 +0.00(+0.54%)
Sep 04, 2019 0.7791 0.7800 0.7530 0.7797 16,542 -0.00(-0.03%)
Sep 03, 2019 0.7750 0.7799 0.7500 0.7799 33,702 +0.01(+1.29%)
Aug 30, 2019 0.7600 0.7800 0.7600 0.7700 51,900 +0.01(+1.57%)
Aug 29, 2019 0.7500 0.7800 0.7500 0.7581 55,822 -0.00(-0.62%)
Aug 28, 2019 0.7698 0.7700 0.7400 0.7628 24,810 +0.01(+1.71%)
Aug 27, 2019 0.7800 0.7800 0.7400 0.7500 28,720 -0.02(-2.61%)
Aug 26, 2019 0.7177 0.7800 0.7177 0.7701 128,412 +0.05(+6.94%)
Aug 23, 2019 0.6800 0.7500 0.6800 0.7201 190,300 -0.06(-7.68%)
Aug 22, 2019 0.7400 0.7800 0.7030 0.7800 311,813 +0.09(+13.04%)
Aug 21, 2019 0.6800 0.7000 0.6601 0.6900 44,817 +0.01(+1.47%)
Aug 20, 2019 0.6800 0.7000 0.6601 0.6800 23,865 -0.02(-2.19%)
Aug 19, 2019 0.7100 0.7100 0.6400 0.6952 80,571 -0.00(-0.69%)
Aug 16, 2019 0.6700 0.7050 0.6700 0.7000 29,400 +0.03(+4.48%)
Aug 15, 2019 0.6700 0.7000 0.6700 0.6700 43,068 +0.01(+1.48%)
Aug 14, 2019 0.6600 0.7000 0.6600 0.6602 42,658 -0.03(-4.32%)
Aug 13, 2019 0.6800 0.6999 0.6600 0.6900 36,465 +0.02(+2.99%)
Aug 12, 2019 0.6900 0.7100 0.6600 0.6700 20,184 +0.01(+1.52%)
Aug 09, 2019 0.7200 0.7200 0.6600 0.6600 14,300 -0.03(-4.35%)
Aug 08, 2019 0.7100 0.7100 0.6300 0.6900 56,339 -0.04(-5.48%)
Aug 07, 2019 0.6300 0.7300 0.6300 0.7300 62,053 +0.05(+7.35%)
Aug 06, 2019 0.6500 0.6900 0.6460 0.6800 22,649 +0.03(+4.84%)
Aug 05, 2019 0.6600 0.6900 0.6413 0.6486 59,462 -0.05(-7.34%)
Aug 02, 2019 0.7200 0.7200 0.5486 0.7000 179,900 +0.01(+2.16%)
Aug 01, 2019 0.6600 0.7500 0.6600 0.6852 73,238 -0.04(-6.14%)
Jul 31, 2019 0.7300 0.7600 0.7300 0.7300 27,263 -0.01(-1.35%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7400 20,774 +0.01(+1.72%)
Jul 29, 2019 0.7500 0.7700 0.7100 0.7275 39,697 -0.02(-2.27%)
Jul 26, 2019 0.7400 0.7700 0.7337 0.7444 179,400 +0.02(+3.03%)
Jul 25, 2019 0.7300 0.7400 0.7200 0.7225 19,561 -0.01(-1.03%)
Jul 24, 2019 0.7350 0.7490 0.7000 0.7300 103,948 -0.00(-0.27%)
Jul 23, 2019 0.7500 0.7500 0.7272 0.7320 101,855 -0.00(-0.29%)
Jul 22, 2019 0.7397 0.7400 0.7274 0.7341 28,326 -0.01(-0.76%)
Jul 19, 2019 0.7500 0.7500 0.7272 0.7397 39,400 +0.01(+1.11%)
Jul 18, 2019 0.7200 0.7400 0.7200 0.7316 52,726 +0.00(+0.08%)
Jul 17, 2019 0.7300 0.7600 0.7299 0.7310 60,675 +0.00(+0.14%)
Jul 16, 2019 0.7100 0.7500 0.7100 0.7300 47,700 +0.01(+1.39%)
Jul 15, 2019 0.7100 0.7400 0.7100 0.7200 79,554 +0.00(+0.00%)
Jul 12, 2019 0.7200 0.7500 0.7175 0.7200 141,500 -0.01(-1.52%)
Jul 11, 2019 0.7700 0.7700 0.7300 0.7311 118,850 -0.01(-1.65%)
Jul 10, 2019 0.7600 0.7800 0.7300 0.7434 50,726 -0.02(-2.20%)
Jul 09, 2019 0.7400 0.7785 0.7400 0.7601 45,912 +0.03(+4.12%)
Jul 08, 2019 0.7600 0.7700 0.7200 0.7300 97,815 -0.03(-3.95%)
Jul 05, 2019 0.7600 0.7797 0.7600 0.7600 19,000 +0.00(+0.00%)
Jul 03, 2019 0.7700 0.7800 0.7500 0.7600 33,500 -0.02(-1.94%)
Jul 02, 2019 0.7806 0.7900 0.7750 0.7750 23,374 -0.01(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.