Stage Stores Historical Data - SSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stage Stores Inc SSI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.3699 0.00 0.00 0.00 0.3699 06:05:05
more quote information »

SSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.490.560.3401010.4302136485,512-0.1201-24.51%
1 Month0.560.700.3401010.5222351592,429-0.1901-33.95%
3 Months8.629.500.3401012.111,982,988-8.25-95.71%
6 Months2.069.500.3401013.191,514,987-1.69-82.04%
1 Year1.069.500.3401013.03841,795-0.6901-65.1%
3 Years2.509.500.3401012.60483,486-2.13-85.2%
5 Years22.7023.260.3401015.13561,120-22.33-98.37%

SSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 0.3699 -0.0301 -7.53% 0.4002 0.42364 0.340101 555,100
Mar 27 2020 0.40 -0.07 -14.89% 0.4585 0.4585 0.3808 607,571
Mar 26 2020 0.47 0.02 4.44% 0.4864 0.4877 0.42 522,931
Mar 25 2020 0.45 -0.02 -4.26% 0.49 0.54 0.45 445,127
Mar 24 2020 0.47 -0.0003 -0.06% 0.49 0.56 0.455 337,217
Mar 23 2020 0.4703 -0.0297 -5.94% 0.55 0.615 0.45 624,185
Mar 20 2020 0.50 -0.10 -16.67% 0.60 0.65 0.50 927,686
Mar 19 2020 0.60 0.08 15.38% 0.56 0.65 0.54 941,010
Mar 18 2020 0.52 -0.06 -10.34% 0.5644 0.63 0.51 427,048
Mar 17 2020 0.58 0.0844 17.03% 0.51 0.58 0.50 709,980
Mar 16 2020 0.4956 -0.0444 -8.22% 0.5005 0.54 0.455 552,132
Mar 13 2020 0.54 0.04 8.0% 0.50 0.5405 0.49 331,440
Mar 12 2020 0.50 -0.10 -16.67% 0.53 0.59 0.48 699,065
Mar 11 2020 0.60 0.0841 16.3% 0.5248 0.68 0.5001 348,133
Mar 10 2020 0.5159 0.0159 3.18% 0.52 0.5572 0.50 323,870
Mar 09 2020 0.50 -0.0662 -11.69% 0.535 0.54 0.50 863,825
Mar 06 2020 0.5662 -0.1038 -15.49% 0.60 0.61 0.54 593,157
Mar 05 2020 0.67 0.00 0.0% 0.67 0.67 0.67 0
Mar 04 2020 0.67 0.1193 21.66% 0.57 0.70 0.57 1,299,009
Mar 03 2020 0.5507 0.0007 0.13% 0.56 0.588 0.55 294,975
Mar 02 2020 0.55 -0.0395 -6.7% 0.565 0.5999 0.5311 521,342
See More Historical Prices »
Your Recent History
NYSE
SSI
Stage Stor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200331 10:27:39