Stage Stores Historical Data - SSI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stage Stores Inc SSI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.64 21.99% 3.55 3.74 2.92 2.92 2.91 19:59:37
more quote information »

SSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.158.372.773.455,041,169-4.60-56.44%
1 Month6.709.502.775.292,272,077-3.15-47.01%
3 Months2.479.501.854.991,640,2201.0843.72%
6 Months0.739.500.54864.26934,1602.82386.3%
1 Year0.869.500.54863.95532,7252.69312.79%
3 Years3.219.500.54862.87454,0040.3410.59%
5 Years22.0823.260.54866.10508,006-18.53-83.92%

SSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 3.5199 0.66 23.07% 2.92 3.74 2.90 4,555,353
Jan 16 2020 2.86 -0.05 -1.71% 2.91 3.035 2.81 2,617,604
Jan 15 2020 2.9098 -0.21 -6.74% 3.12 3.2499 2.77 2,830,100
Jan 14 2020 3.1202 0.09 2.97% 3.15 3.46 2.97 4,083,874
Jan 13 2020 3.0301 -4.27 -58.49% 3.26 7.40 2.87 13,081,854
Jan 10 2020 7.30 -0.84 -10.32% 8.15 8.37 7.27 2,592,411
Jan 09 2020 8.1401 -0.51 -5.89% 8.50 8.65 7.91 1,497,740
Jan 08 2020 8.65 -0.64 -6.89% 9.11 9.25 8.63 1,164,551
Jan 07 2020 9.29 0.66 7.65% 8.62 9.50 8.54 1,266,991
Jan 06 2020 8.63 0.30 3.6% 8.08 8.73 8.05 529,110
Jan 03 2020 8.33 0.18 2.21% 8.00 8.43 7.6905 1,167,849
Jan 02 2020 8.15 0.03 0.37% 8.02 8.50 7.95 1,136,290
Dec 31 2019 8.12 -0.13 -1.58% 8.20 8.49 7.92 544,729
Dec 30 2019 8.25 0.02 0.24% 8.02 8.78 7.59 1,289,184
Dec 27 2019 8.23 -0.27 -3.18% 8.56 9.00 8.15 948,126
Dec 26 2019 8.50 0.47 5.85% 7.90 8.89 7.76 1,233,155
Dec 24 2019 8.03 -0.20 -2.43% 8.17 8.33 7.01 1,161,326
Dec 23 2019 8.23 1.53 22.84% 6.80 8.48 6.6509 2,529,224
Dec 20 2019 6.70 0.02 0.3% 6.70 6.97 6.40 1,223,267
Dec 19 2019 6.68 0.86 14.78% 5.83 6.80 5.72 1,825,927
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:20200119 02:39:09