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 (%)
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%)
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.