Skip to main content
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 (%)
May 08, 2020 0.3754 0.3754 0.3754 0 -0.11(-23.39%)
May 07, 2020 0.4908 0.5180 0.4600 0.4900 217,577 +0.00(+0.00%)
May 06, 2020 0.5000 0.5400 0.4700 0.4900 451,455 +0.01(+1.32%)
May 05, 2020 0.5450 0.5450 0.4702 0.4836 626,865 -0.05(-9.10%)
May 04, 2020 0.5900 0.5900 0.5200 0.5320 260,750 -0.04(-6.47%)
May 01, 2020 0.6091 0.6091 0.5000 0.5688 613,000 -0.01(-1.95%)
Apr 30, 2020 0.6000 0.6328 0.5500 0.5801 815,470 +0.01(+1.06%)
Apr 29, 2020 0.6000 0.6200 0.5339 0.5740 818,483 -0.06(-8.82%)
Apr 28, 2020 0.6655 0.7300 0.5602 0.6295 1,844,714 -0.12(-16.07%)
Apr 27, 2020 0.4000 0.8400 0.3800 0.7500 5,859,532 +0.36(+91.77%)
Apr 24, 2020 0.3700 0.4000 0.3572 0.3911 396,100 +0.03(+9.49%)
Apr 23, 2020 0.3480 0.3600 0.3300 0.3572 167,937 +0.02(+5.65%)
Apr 22, 2020 0.3700 0.3795 0.3203 0.3381 367,646 -0.02(-6.06%)
Apr 21, 2020 0.3597 0.3693 0.3500 0.3599 241,614 +0.01(+2.33%)
Apr 20, 2020 0.4095 0.4200 0.3500 0.3517 484,513 -0.04(-10.89%)
Apr 17, 2020 0.3773 0.4100 0.3765 0.3947 497,900 +0.02(+4.61%)
Apr 16, 2020 0.4150 0.4150 0.3540 0.3773 293,778 -0.00(-0.03%)
Apr 15, 2020 0.3650 0.3833 0.3510 0.3774 391,488 +0.02(+4.43%)
Apr 14, 2020 0.4000 0.4036 0.3500 0.3614 475,202 -0.04(-10.30%)
Apr 13, 2020 0.4200 0.4500 0.3700 0.4029 324,510 -0.00(-0.17%)
Apr 09, 2020 0.4196 0.4400 0.4000 0.4036 449,700 +0.03(+8.41%)
Apr 08, 2020 0.3900 0.4199 0.3600 0.3723 529,001 -0.03(-7.98%)
Apr 07, 2020 0.3200 0.4999 0.3150 0.4046 2,070,993 +0.09(+30.52%)
Apr 06, 2020 0.2900 0.3200 0.2800 0.3100 392,061 +0.04(+14.26%)
Apr 03, 2020 0.2800 0.3180 0.2700 0.2713 229,100 -0.02(-6.45%)
Apr 02, 2020 0.3200 0.3200 0.2800 0.2900 426,352 -0.03(-9.38%)
Apr 01, 2020 0.3500 0.3580 0.3200 0.3200 410,392 -0.04(-11.99%)
Mar 31, 2020 0.3500 0.3923 0.3400 0.3636 333,597 -0.01(-1.70%)
Mar 30, 2020 0.4002 0.4236 0.3401 0.3699 555,261 -0.03(-7.55%)
Mar 27, 2020 0.4585 0.4585 0.3808 0.4001 607,500 -0.04(-8.38%)
Mar 26, 2020 0.4864 0.4877 0.4200 0.4367 522,981 -0.01(-2.96%)
Mar 25, 2020 0.4900 0.5400 0.4500 0.4500 446,617 -0.02(-4.26%)
Mar 24, 2020 0.4900 0.5600 0.4600 0.4700 337,284 -0.00(-0.06%)
Mar 23, 2020 0.5500 0.5800 0.4500 0.4703 624,185 -0.03(-5.94%)
Mar 20, 2020 0.6000 0.6200 0.5000 0.5000 927,600 -0.10(-16.67%)
Mar 19, 2020 0.5600 0.6500 0.5400 0.6000 941,043 +0.04(+7.14%)
Mar 18, 2020 0.5644 0.6300 0.5249 0.5600 428,765 -0.02(-3.45%)
Mar 17, 2020 0.5100 0.5800 0.5000 0.5800 710,020 +0.08(+17.03%)
Mar 16, 2020 0.5005 0.5400 0.4500 0.4956 565,973 -0.04(-8.22%)
Mar 13, 2020 0.5000 0.5405 0.4900 0.5400 331,400 +0.03(+5.08%)
Mar 12, 2020 0.5300 0.5700 0.4600 0.5139 724,076 -0.02(-4.52%)
Mar 11, 2020 0.5248 0.5599 0.5015 0.5382 348,249 +0.02(+4.32%)
Mar 10, 2020 0.5400 0.5572 0.5000 0.5159 323,870 +0.00(+0.76%)
Mar 09, 2020 0.5350 0.5400 0.5000 0.5120 864,030 -0.05(-9.57%)
Mar 06, 2020 0.6000 0.6100 0.5400 0.5662 593,100 -0.03(-4.98%)
Mar 05, 2020 0.6700 0.6700 0.5900 0.5959 784,466 -0.06(-9.71%)
Mar 04, 2020 0.5700 0.6700 0.5700 0.6600 1,304,698 +0.11(+19.85%)
Mar 03, 2020 0.5600 0.5880 0.5500 0.5507 294,975 +0.00(+0.13%)
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.