Stage Stores Inc (SSI) Historical Stock Data

Historical Data

In the past 30 trading days, SSI is up 0.09% a day on average. There have been 18 days where Stage Stores Inc closed green and 12 days where SSI closed red.

DateOpenCloseChangeLowHighVolume
2019-05-281.041.04↑$0.00 (0.00%)1.031.0624.99K
2019-05-241.101.04↓$0.06 (-5.45%)1.021.11133.99K
2019-05-231.081.01↓$0.07 (-6.48%)1.001.08163.55K
2019-05-221.101.18↑$0.08 (7.27%)1.081.18230.96K
2019-05-211.081.10↑$0.02 (1.85%)1.061.1077.49K
2019-05-201.091.07↓$0.02 (-1.83%)1.021.0927.70K
2019-05-171.051.08↑$0.03 (2.86%)1.051.0953.81K
2019-05-161.051.05↓$0.00 (-0.38%)1.051.0839.22K
2019-05-151.071.06↓$0.01 (-0.93%)1.051.0927.70K
2019-05-141.051.06↑$0.01 (0.95%)1.021.0966.85K
2019-05-131.051.04↓$0.01 (-0.95%)1.011.0781.11K
2019-05-101.061.06↑$0.00 (0.00%)1.031.0754.09K
2019-05-091.041.06↑$0.02 (1.92%)1.041.0817.20K
2019-05-081.091.06↓$0.03 (-2.75%)1.061.1077.38K
2019-05-071.061.10↑$0.04 (3.77%)1.061.1024.46K
2019-05-061.071.07↑$0.00 (0.00%)1.071.0842.80K
2019-05-031.081.08↑$0.00 (0.00%)1.071.1036.34K
2019-05-021.071.09↑$0.02 (1.87%)1.061.0935.17K
2019-05-011.031.06↑$0.03 (2.91%)1.031.10132.22K
2019-04-301.031.04↑$0.01 (0.97%)1.031.0743.59K
2019-04-291.031.04↑$0.01 (0.97%)1.031.0761.64K
2019-04-261.011.04↑$0.03 (3.38%)1.011.0527.15K
2019-04-250.991.02↑$0.03 (3.03%)0.991.0318.67K
2019-04-241.020.99↓$0.03 (-2.94%)0.991.0350.43K
2019-04-231.001.03↑$0.03 (3.00%)0.981.0348.39K
2019-04-221.050.99↓$0.06 (-5.71%)0.961.05149.48K
2019-04-181.041.05↑$0.01 (0.96%)1.041.0748.75K
2019-04-171.061.04↓$0.02 (-1.89%)1.011.0741.62K
2019-04-161.061.05↓$0.01 (-0.94%)1.031.0749.59K
2019-04-151.101.07↓$0.03 (-2.73%)1.061.1092.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

RippedInNewYork

$SSI I hope I never have to work for anyone again after this

0 Like Report
glaglewd

$SSI Love this stock.

Light taps

0 Like Report