Dark

SSI
Stage Stores Inc.
stock NYSE

Inactive

May 8, 2020

0.3754USD-23.388%(-0.1146)2,603,967

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-08	0.4800	0.500000	0.360000	0.3754	-23.388%	2,603,967	0.000%
2020-05-07	0.4908	0.518000	0.460000	0.4900	0.000%	221,910	-23.388%
2020-05-06	0.5000	0.540000	0.470400	0.4900	+1.323%	454,806	-23.388%
2020-05-05	0.5450	0.545000	0.470200	0.4836	-9.098%	630,460	-22.374%
2020-05-04	0.5880	0.590000	0.520000	0.5320	-6.470%	274,607	-29.436%
2020-05-01	0.6091	0.609100	0.500000	0.5688	-1.948%	617,676	-34.001%
2020-04-30	0.6000	0.632800	0.550000	0.5801	+1.063%	820,643	-35.287%
2020-04-29	0.6000	0.620000	0.533900	0.5740	-8.817%	833,989	-34.599%
2020-04-28	0.6655	0.730000	0.560201	0.6295	-15.786%	1,894,789	-40.365%
2020-04-27	0.4000	0.841900	0.383700	0.7475	+91.128%	5,873,258	-49.779%
2020-04-24	0.3700	0.400000	0.357200	0.3911	+9.490%	409,603	-4.014%
2020-04-23	0.3480	0.360000	0.330000	0.3572	+5.649%	171,584	+5.095%
2020-04-22	0.3700	0.379500	0.320300	0.3381	-6.057%	373,899	+11.032%
2020-04-21	0.3597	0.369300	0.350000	0.3599	+2.332%	249,098	+4.307%
2020-04-20	0.4095	0.420000	0.350000	0.3517	-10.894%	490,388	+6.739%
2020-04-17	0.3773	0.410000	0.376500	0.3947	+4.612%	500,107	-4.890%
2020-04-16	0.4150	0.415000	0.354000	0.3773	-0.026%	338,939	-0.504%
2020-04-15	0.3650	0.383300	0.351000	0.3774	+4.427%	398,896	-0.530%
2020-04-14	0.4000	0.403600	0.350000	0.3614	-10.300%	480,984	+3.874%
2020-04-13	0.4207	0.450000	0.370000	0.4029	-0.173%	338,081	-6.826%
2020-04-09	0.4196	0.440000	0.400000	0.4036	+8.407%	458,195	-6.987%
2020-04-08	0.3900	0.419900	0.360000	0.3723	-7.983%	559,841	+0.833%
2020-04-07	0.3200	0.499900	0.315000	0.4046	+30.939%	2,078,463	-7.217%
2020-04-06	0.2914	0.320000	0.280000	0.3090	+13.896%	399,478	+21.489%
2020-04-03	0.2800	0.318000	0.270000	0.2713	-6.448%	236,328	+38.371%
2020-04-02	0.3200	0.320000	0.280000	0.2900	-9.375%	431,435	+29.448%
2020-04-01	0.3500	0.358000	0.320000	0.3200	-11.991%	416,224	+17.313%
2020-03-31	0.3500	0.392300	0.340000	0.3636	-1.703%	350,893	+3.245%
2020-03-30	0.4002	0.423640	0.340101	0.3699	-7.548%	565,659	+1.487%
2020-03-27	0.4585	0.458500	0.380800	0.4001	-8.381%	614,005	-6.173%
2020-03-26	0.4864	0.487700	0.420000	0.4367	-2.956%	524,097	-14.037%
2020-03-25	0.4900	0.540000	0.450000	0.4500	-4.255%	455,947	-16.578%
2020-03-24	0.4900	0.560000	0.455000	0.4700	-0.064%	339,435	-20.128%
2020-03-23	0.5500	0.580000	0.450000	0.4703	-5.940%	630,097	-20.179%
2020-03-20	0.6000	0.620000	0.500000	0.5000	-16.667%	944,956	-24.920%
2020-03-19	0.5600	0.650000	0.540000	0.6000	+7.143%	943,603	-37.433%
2020-03-18	0.5644	0.630000	0.524900	0.5600	-3.448%	431,828	-32.964%
2020-03-17	0.5100	0.580000	0.500000	0.5800	+17.030%	715,955	-35.276%
2020-03-16	0.5005	0.540000	0.450000	0.4956	-8.222%	569,890	-24.253%
2020-03-13	0.5000	0.540500	0.490000	0.5400	+5.079%	337,079	-30.481%
2020-03-12	0.5300	0.570000	0.460000	0.5139	-4.515%	731,332	-26.951%
2020-03-11	0.5248	0.559900	0.501500	0.5382	+4.323%	352,348	-30.249%
2020-03-10	0.5200	0.557200	0.500000	0.5159	+0.762%	327,815	-27.234%
2020-03-09	0.5350	0.540000	0.500000	0.5120	-9.573%	871,544	-26.680%
2020-03-06	0.6000	0.610000	0.540000	0.5662	-4.984%	602,466	-33.698%
2020-03-05	0.6700	0.670000	0.590000	0.5959	-9.217%	797,142	-37.003%
2020-03-04	0.5700	0.670000	0.570000	0.6564	+19.194%	1,360,443	-42.809%
2020-03-03	0.5600	0.588000	0.550000	0.5507	+0.127%	332,989	-31.832%
2020-03-02	0.5650	0.590000	0.531100	0.5500	-5.172%	530,278	-31.745%
2020-02-28	0.6100	0.640000	0.580000	0.5800	-4.417%	707,684	-35.276%
2020-02-27	0.5600	0.718800	0.549600	0.6068	+7.665%	1,680,059	-38.134%
2020-02-26	0.5714	0.590000	0.550100	0.5636	-0.635%	512,122	-33.392%
2020-02-25	0.5800	0.606100	0.545100	0.5672	-1.133%	676,485	-33.815%
2020-02-24	0.6470	0.647000	0.553050	0.5737	-7.854%	900,386	-34.565%
2020-02-21	0.6400	0.664000	0.600000	0.6226	-7.075%	1,050,950	-39.704%
2020-02-20	0.7000	0.700000	0.660000	0.6700	-4.286%	480,469	-43.970%
2020-02-19	0.7300	0.747500	0.660300	0.7000	-4.489%	663,869	-46.371%
2020-02-18	0.7000	0.757800	0.694700	0.7329	+0.301%	774,448	-48.779%
2020-02-14	0.7100	0.746000	0.613600	0.7307	+6.407%	1,541,131	-48.625%
2020-02-13	0.7796	0.780000	0.683200	0.6867	-12.800%	1,351,814	-45.333%
2020-02-12	0.6800	0.812200	0.480300	0.7875	+8.606%	8,933,232	-52.330%
2020-02-11	1.1100	1.280000	0.650000	0.7251	-35.832%	6,632,633	-48.228%
2020-02-10	1.1500	1.150000	1.100000	1.1300	0.000%	559,569	-66.779%
2020-02-07	1.2600	1.260000	1.130000	1.1300	-9.600%	1,063,784	-66.779%
2020-02-06	1.2500	1.270000	1.210000	1.2500	0.000%	612,352	-69.968%
2020-02-05	1.2900	1.310000	1.170000	1.2500	-2.344%	1,273,552	-69.968%
2020-02-04	1.3400	1.380000	1.160000	1.2800	-2.290%	1,970,877	-70.672%
2020-02-03	1.1500	1.380000	1.120000	1.3100	+16.964%	2,430,708	-71.344%
2020-01-31	1.1700	1.210000	1.080000	1.1200	-4.274%	2,433,579	-66.482%
2020-01-30	1.4300	1.590000	1.150000	1.1700	-6.400%	8,780,916	-67.915%
2020-01-29	3.2200	3.400000	0.860100	1.2500	-62.006%	13,566,492	-69.968%
2020-01-28	3.4400	3.550000	3.240000	3.2900	-2.950%	1,534,162	-88.590%
2020-01-27	3.4100	3.702700	3.200000	3.3900	-6.868%	1,344,404	-88.926%
2020-01-24	3.8000	4.100000	3.520000	3.6400	-1.622%	3,093,610	-89.687%
2020-01-23	3.4100	3.895000	3.220000	3.7000	+10.119%	1,901,612	-89.854%
2020-01-22	3.3600	3.640000	3.340000	3.3600	-0.592%	2,492,538	-88.827%
2020-01-21	3.4100	3.680000	3.210000	3.3800	-4.789%	2,173,521	-88.893%
2020-01-17	2.9200	3.740000	2.920000	3.5500	+21.993%	4,583,563	-89.425%
2020-01-16	2.9100	3.035000	2.810000	2.9100	+2.105%	2,642,744	-87.100%
2020-01-15	3.1200	3.150000	2.770000	2.8500	-8.946%	2,845,201	-86.828%
2020-01-14	3.1500	3.460000	2.970000	3.1300	-0.635%	4,148,029	-88.006%
2020-01-13	3.2600	3.859500	2.870000	3.1500	-56.967%	13,342,572	-88.083%
2020-01-10	8.1500	8.370000	7.270000	7.3200	-9.963%	2,597,663	-94.872%
2020-01-09	8.5000	8.600000	7.910000	8.1300	-5.794%	1,510,289	-95.383%
2020-01-08	9.1100	9.250000	8.630000	8.6300	-7.104%	1,171,542	-95.650%
2020-01-07	8.6200	9.500000	8.540000	9.2900	+7.648%	1,290,855	-95.959%
2020-01-06	8.0800	8.730000	8.050000	8.6300	+3.601%	544,386	-95.650%
2020-01-03	8.0000	8.430000	7.690500	8.3300	+1.958%	1,179,059	-95.493%
2020-01-02	8.0200	8.500000	7.950000	8.1700	+0.616%	1,142,769	-95.405%
2019-12-31	8.2000	8.490000	7.920000	8.1200	-1.576%	548,533	-95.377%
2019-12-30	8.0200	8.780000	7.590000	8.2500	+0.365%	1,322,814	-95.450%
2019-12-27	8.5600	9.000000	8.150000	8.2200	-3.972%	957,392	-95.433%
2019-12-26	7.9000	8.890000	7.760000	8.5600	+6.600%	1,237,929	-95.614%
2019-12-24	8.1700	8.260000	7.010000	8.0300	-3.019%	1,161,326	-95.325%
2019-12-23	6.8000	8.480000	6.650900	8.2800	+22.485%	2,546,073	-95.466%
2019-12-20	6.7000	6.970000	6.400000	6.7600	+1.046%	1,239,648	-94.447%
2019-12-19	5.8300	6.800000	5.720000	6.6900	+14.948%	1,841,392	-94.389%
2019-12-18	5.8100	6.320000	5.610000	5.8200	+0.172%	1,228,002	-93.550%
2019-12-17	5.5200	5.940000	5.375000	5.8100	+4.874%	978,619	-93.539%
2019-12-16	5.1400	5.680000	4.680000	5.5400	+6.334%	2,339,692	-93.224%
2019-12-13	6.4900	6.538400	4.970000	5.2100	-19.350%	2,672,429	-92.795%
2019-12-12	6.5900	6.990000	6.232900	6.4600	+0.937%	782,130	-94.189%
2019-12-11	6.7200	6.870000	5.760000	6.4000	-4.762%	1,923,653	-94.134%
2019-12-10	6.8800	7.600000	6.540000	6.7200	-5.219%	2,654,509	-94.414%
2019-12-09	5.8500	7.250000	5.800000	7.0900	+25.487%	2,872,307	-94.705%
2019-12-06	5.4700	5.860000	5.160000	5.6500	+3.102%	908,127	-93.356%
2019-12-05	4.9000	5.500000	4.900000	5.4800	+12.065%	710,104	-93.150%
2019-12-04	5.4700	5.610000	4.870000	4.8900	-10.275%	1,354,217	-92.323%
2019-12-03	4.6500	5.540000	4.590000	5.4500	+13.779%	1,571,207	-93.112%
2019-12-02	4.8300	4.900000	4.550000	4.7900	-0.208%	705,339	-92.163%
2019-11-29	4.7000	4.890000	4.600500	4.8000	+0.840%	553,190	-92.179%
2019-11-27	4.9900	5.100000	4.590000	4.7600	-3.644%	1,565,521	-92.113%
2019-11-26	4.3500	5.000000	4.350000	4.9400	+10.268%	1,708,407	-92.401%
2019-11-25	4.3500	4.800000	4.070000	4.4800	-3.863%	2,184,241	-91.621%
2019-11-22	3.4500	4.920000	3.180000	4.6600	+37.463%	10,927,757	-91.944%
2019-11-21	2.8500	3.850000	2.620000	3.3900	+52.018%	5,753,016	-88.926%
2019-11-20	2.2200	2.350000	2.150000	2.2300	+2.294%	386,841	-83.166%
2019-11-19	2.1700	2.230000	2.050000	2.1800	+0.461%	153,826	-82.780%
2019-11-18	2.1500	2.240000	2.110000	2.1700	+0.930%	219,807	-82.700%
2019-11-15	2.0700	2.230000	1.990000	2.1500	+10.256%	296,462	-82.540%
2019-11-14	1.8900	2.150000	1.850000	1.9500	-5.797%	559,309	-80.749%
2019-11-13	2.3200	2.350000	2.000000	2.0700	-13.389%	1,159,152	-81.865%
2019-11-12	2.8700	2.970000	2.080000	2.3900	-16.140%	1,213,432	-84.293%
2019-11-11	2.9000	2.970000	2.820000	2.8500	-1.042%	142,854	-86.828%
2019-11-08	2.9800	3.100000	2.870000	2.8800	+1.053%	391,838	-86.965%
2019-11-07	3.0000	3.010000	2.730000	2.8500	-6.250%	448,065	-86.828%
2019-11-06	2.5900	3.120000	2.550700	3.0400	+16.475%	1,115,588	-87.651%
2019-11-05	2.5000	2.650000	2.480000	2.6100	+5.668%	493,837	-85.617%
2019-11-04	2.3600	2.590000	2.330000	2.4700	+4.661%	736,034	-84.802%
2019-11-01	2.3347	2.380000	2.334700	2.3600	-0.840%	97,500	-84.093%
2019-10-31	2.3600	2.390000	2.250000	2.3800	+0.422%	70,253	-84.227%
2019-10-30	2.3600	2.410000	2.350000	2.3700	0.000%	46,618	-84.160%
2019-10-29	2.3500	2.400000	2.345000	2.3700	-1.660%	81,830	-84.160%
2019-10-28	2.4200	2.460000	2.290000	2.4100	-0.413%	147,308	-84.423%
2019-10-25	2.4700	2.480000	2.300000	2.4200	-1.224%	190,601	-84.488%
2019-10-24	2.3900	2.450000	2.332200	2.4500	+2.510%	288,274	-84.678%
2019-10-23	2.3400	2.430000	2.280000	2.3900	+6.696%	600,343	-84.293%
2019-10-22	2.1500	2.280000	2.040000	2.2400	+4.673%	239,305	-83.241%
2019-10-21	2.1000	2.200000	2.095000	2.1400	0.000%	280,986	-82.458%
2019-10-18	2.1500	2.170000	1.970000	2.1400	-1.382%	356,098	-82.458%
2019-10-17	2.2500	2.280000	2.150000	2.1700	-2.691%	186,774	-82.700%
2019-10-16	2.1500	2.270000	2.115300	2.2300	+2.765%	181,848	-83.166%
2019-10-15	2.2200	2.340000	2.100000	2.1700	-2.252%	452,476	-82.700%
2019-10-14	2.4400	2.570000	2.180000	2.2200	-6.329%	1,339,601	-83.090%
2019-10-11	2.1200	2.500000	2.100000	2.3700	+12.322%	1,840,272	-84.160%
2019-10-10	1.9800	2.120000	1.830000	2.1100	+6.030%	650,464	-82.209%
2019-10-09	1.9900	2.090000	1.890000	1.9900	+1.531%	1,042,553	-81.136%
2019-10-08	1.7200	2.010000	1.640000	1.9600	+12.644%	880,309	-80.847%
2019-10-07	1.6700	1.780000	1.580000	1.7400	+4.192%	235,343	-78.425%
2019-10-04	1.5600	1.770000	1.550000	1.6700	+5.696%	337,542	-77.521%
2019-10-03	1.4600	1.600000	1.440000	1.5800	+7.483%	209,765	-76.241%
2019-10-02	1.5300	1.720000	1.340000	1.4700	-5.161%	819,003	-74.463%
2019-10-01	1.8500	1.860000	1.362800	1.5500	-17.553%	1,650,408	-75.781%
2019-09-30	2.0600	2.070000	1.810000	1.8800	-9.615%	1,078,326	-80.032%
2019-09-27	1.9400	2.150000	1.850000	2.0800	+6.122%	1,105,497	-81.952%
2019-09-26	1.8000	2.000000	1.690000	1.9600	+4.255%	1,054,476	-80.847%
2019-09-25	1.7000	1.960000	1.600000	1.8800	+11.905%	1,533,918	-80.032%
2019-09-24	1.4600	1.710000	1.430000	1.6800	+18.310%	1,005,752	-77.655%
2019-09-23	1.4200	1.500000	1.300000	1.4200	-1.389%	907,100	-73.563%
2019-09-20	1.0900	1.440000	1.080000	1.4400	+34.579%	2,306,044	-73.931%
2019-09-19	0.9000	1.100000	0.840000	1.0700	+18.889%	542,812	-64.916%
2019-09-18	0.9190	0.978000	0.830000	0.9000	-2.174%	161,797	-58.289%
2019-09-17	0.8600	1.010000	0.858200	0.9200	+8.223%	444,580	-59.196%
2019-09-16	0.8200	0.860000	0.820000	0.8501	+2.422%	130,063	-55.840%
2019-09-13	0.8300	0.860000	0.820000	0.8300	0.000%	147,152	-54.771%
2019-09-12	0.8300	0.830000	0.828500	0.8300	0.000%	74,550	-54.771%
2019-09-11	0.7835	0.830000	0.783500	0.8300	+2.078%	123,048	-54.771%
2019-09-10	0.7500	0.819700	0.750000	0.8131	+3.580%	159,713	-53.831%
2019-09-09	0.7900	0.790000	0.750000	0.7850	-0.013%	90,177	-52.178%
2019-09-06	0.7839	0.800000	0.770000	0.7851	+0.153%	104,537	-52.184%
2019-09-05	0.7700	0.834308	0.770000	0.7839	+0.539%	512,525	-52.111%
2019-09-04	0.7791	0.780000	0.753007	0.7797	-0.026%	16,892	-51.853%
2019-09-03	0.7750	0.779900	0.750000	0.7799	+1.286%	34,329	-51.866%
2019-08-30	0.7600	0.780000	0.760000	0.7700	+1.570%	52,260	-51.247%
2019-08-29	0.7500	0.780000	0.750000	0.7581	-0.616%	56,032	-50.481%
2019-08-28	0.7698	0.770000	0.740000	0.7628	+1.707%	25,533	-50.787%
2019-08-27	0.7800	0.780000	0.740000	0.7500	-2.610%	29,921	-49.947%
2019-08-26	0.7177	0.780000	0.717700	0.7701	+6.943%	128,457	-51.253%
2019-08-23	0.6800	0.750000	0.680000	0.7201	-7.679%	195,136	-47.868%
2019-08-22	0.7400	0.780000	0.703000	0.7800	+13.043%	322,216	-51.872%
2019-08-21	0.6834	0.700000	0.660100	0.6900	+1.471%	45,745	-45.594%
2019-08-20	0.6800	0.700000	0.660100	0.6800	-2.186%	26,812	-44.794%
2019-08-19	0.7100	0.710000	0.640000	0.6952	-0.686%	82,382	-46.001%
2019-08-16	0.6700	0.705000	0.670000	0.7000	+4.478%	29,909	-46.371%
2019-08-15	0.6700	0.700000	0.670000	0.6700	+1.484%	43,548	-43.970%
2019-08-14	0.6600	0.700000	0.660000	0.6602	-4.319%	43,752	-43.138%
2019-08-13	0.6800	0.699900	0.660000	0.6900	+1.471%	36,466	-45.594%
2019-08-12	0.6900	0.710000	0.660000	0.6800	+3.030%	20,189	-44.794%
2019-08-09	0.7200	0.720000	0.660000	0.6600	-4.348%	14,341	-43.121%
2019-08-08	0.7100	0.710000	0.630000	0.6900	-5.479%	65,439	-45.594%
2019-08-07	0.6300	0.730000	0.630000	0.7300	+7.353%	62,154	-48.575%
2019-08-06	0.6500	0.690000	0.646001	0.6800	+4.841%	22,757	-44.794%
2019-08-05	0.6600	0.690000	0.641300	0.6486	-7.343%	59,563	-42.121%
2019-08-02	0.7200	0.720000	0.548600	0.7000	+2.160%	180,091	-46.371%
2019-08-01	0.6600	0.750000	0.660000	0.6852	-6.137%	73,511	-45.213%
2019-07-31	0.7300	0.760000	0.730000	0.7300	-1.351%	27,364	-48.575%
2019-07-30	0.7464	0.750000	0.730000	0.7400	+1.718%	20,875	-49.270%
2019-07-29	0.7500	0.770000	0.710000	0.7275	-2.270%	39,807	-48.399%
2019-07-26	0.7400	0.770000	0.733700	0.7444	+3.031%	181,021	-49.570%
2019-07-25	0.7300	0.740000	0.720000	0.7225	-1.027%	19,630	-48.042%
2019-07-24	0.7350	0.749000	0.700000	0.7300	-0.273%	104,588	-48.575%
2019-07-23	0.7500	0.750000	0.727200	0.7320	-0.286%	102,010	-48.716%
2019-07-22	0.7397	0.740000	0.727444	0.7341	-0.757%	28,426	-48.863%
2019-07-19	0.7500	0.750000	0.727200	0.7397	+1.107%	40,661	-49.250%
2019-07-18	0.7200	0.740000	0.720000	0.7316	+0.082%	52,846	-48.688%
2019-07-17	0.7300	0.760000	0.729900	0.7310	+0.137%	63,975	-48.646%
2019-07-16	0.7100	0.750000	0.710000	0.7300	+1.389%	47,900	-48.575%
2019-07-15	0.7100	0.740000	0.710000	0.7200	0.000%	79,754	-47.861%
2019-07-12	0.7200	0.750000	0.717500	0.7200	-1.518%	141,568	-47.861%
2019-07-11	0.7700	0.770000	0.730000	0.7311	-1.655%	119,150	-48.653%
2019-07-10	0.7600	0.780000	0.730000	0.7434	-2.197%	50,921	-49.502%
2019-07-09	0.7400	0.778500	0.740000	0.7601	+4.123%	46,112	-50.612%
2019-07-08	0.7600	0.770000	0.720000	0.7300	-3.947%	97,822	-48.575%
2019-07-05	0.7600	0.779700	0.760000	0.7600	0.000%	19,143	-50.605%
2019-07-03	0.7750	0.780000	0.750000	0.7600	-1.935%	33,570	-50.605%
2019-07-02	0.7806	0.790000	0.775000	0.7750	-1.148%	23,508	-51.561%
2019-07-01	0.7800	0.790000	0.776100	0.7840	+1.818%	38,117	-52.117%
2019-06-28	0.7600	0.780000	0.750000	0.7700	+0.535%	63,700	-51.247%
2019-06-27	0.7680	0.779900	0.751600	0.7659	-2.805%	41,050	-50.986%
2019-06-26	0.7900	0.790000	0.751000	0.7880	+3.684%	19,687	-52.360%
2019-06-25	0.7600	0.790000	0.751000	0.7600	-0.861%	54,972	-50.605%
2019-06-24	0.7800	0.800000	0.751000	0.7666	-2.962%	55,485	-51.031%
2019-06-21	0.8000	0.800000	0.751200	0.7900	+2.597%	48,229	-52.481%
2019-06-20	0.8100	0.820000	0.751200	0.7700	-4.938%	187,533	-51.247%
2019-06-19	0.8000	0.825000	0.788900	0.8100	+1.250%	33,995	-53.654%
2019-06-18	0.7666	0.830000	0.766600	0.8000	+2.236%	40,741	-53.075%
2019-06-17	0.7900	0.805100	0.780000	0.7825	-0.949%	33,492	-52.026%
2019-06-14	0.8000	0.804100	0.700000	0.7900	-1.250%	60,669	-52.481%
2019-06-13	0.8200	0.820000	0.800000	0.8000	-2.451%	50,916	-53.075%
2019-06-12	0.8443	0.849900	0.800000	0.8201	-2.369%	57,472	-54.225%
2019-06-11	0.8400	0.860000	0.840000	0.8400	-0.024%	38,088	-55.310%
2019-06-10	0.8610	0.890000	0.840000	0.8402	-5.596%	112,524	-55.320%
2019-06-07	0.9000	0.925200	0.770000	0.8900	-2.198%	225,085	-57.820%
2019-06-06	0.9350	0.940000	0.850000	0.9100	-4.211%	208,115	-58.747%
2019-06-05	1.0000	1.015000	0.925000	0.9500	-5.000%	157,209	-60.484%
2019-06-04	1.0200	1.020000	1.000000	1.0000	-1.961%	51,722	-62.460%
2019-06-03	1.0100	1.030000	1.010000	1.0200	+0.990%	18,264	-63.196%
2019-05-31	1.0000	1.030000	1.000000	1.0100	-1.942%	110,664	-62.832%
2019-05-30	1.0300	1.030000	1.010000	1.0300	+0.980%	26,668	-63.553%
2019-05-29	1.0300	1.030000	1.007800	1.0200	-1.923%	29,388	-63.196%
2019-05-28	1.0400	1.060000	1.030000	1.0400	0.000%	25,112	-63.904%
2019-05-24	1.1000	1.110000	1.020000	1.0400	+2.970%	134,497	-63.904%
2019-05-23	1.0800	1.080000	1.000000	1.0100	-14.407%	163,751	-62.832%
2019-05-22	1.1000	1.180000	1.080000	1.1800	+7.273%	240,820	-68.186%
2019-05-21	1.0800	1.100000	1.057000	1.1000	+2.804%	78,618	-65.873%
2019-05-20	1.0900	1.090000	1.020000	1.0700	-0.926%	27,905	-64.916%
2019-05-17	1.0500	1.090000	1.050000	1.0800	+2.857%	53,913	-65.241%
2019-05-16	1.0544	1.080000	1.050000	1.0500	-0.943%	39,324	-64.248%
2019-05-15	1.0700	1.090000	1.050000	1.0600	0.000%	27,732	-64.585%
2019-05-14	1.0500	1.090000	1.020000	1.0600	+1.923%	71,359	-64.585%
2019-05-13	1.0500	1.070000	1.010000	1.0400	-1.887%	81,212	-63.904%
2019-05-10	1.0600	1.074000	1.034400	1.0600	0.000%	54,292	-64.585%
2019-05-09	1.0400	1.080000	1.040000	1.0600	0.000%	17,314	-64.585%
2019-05-08	1.0900	1.100000	1.060000	1.0600	-3.636%	77,486	-64.585%
2019-05-07	1.0600	1.100000	1.060000	1.1000	+2.804%	24,562	-65.873%
2019-05-06	1.0700	1.080000	1.070000	1.0700	-0.926%	42,901	-64.916%
2019-05-03	1.0800	1.100000	1.070000	1.0800	-0.917%	36,640	-65.241%
2019-05-02	1.0700	1.090000	1.060000	1.0900	+2.830%	35,367	-65.560%
2019-05-01	1.0300	1.100000	1.030000	1.0600	+1.923%	138,218	-64.585%
2019-04-30	1.0300	1.065500	1.030000	1.0400	0.000%	43,595	-63.904%
2019-04-29	1.0300	1.070000	1.030000	1.0400	0.000%	62,039	-63.904%
2019-04-26	1.0063	1.050000	1.004800	1.0400	+1.961%	27,266	-63.904%
2019-04-25	0.9900	1.030000	0.990000	1.0200	+3.030%	21,568	-63.196%
2019-04-24	1.0200	1.030000	0.990000	0.9900	-3.883%	50,590	-62.081%
2019-04-23	1.0000	1.030000	0.980000	1.0300	+4.040%	48,446	-63.553%
2019-04-22	1.0500	1.050000	0.960000	0.9900	-5.714%	149,677	-62.081%
2019-04-18	1.0400	1.070000	1.040000	1.0500	+0.962%	48,945	-64.248%
2019-04-17	1.0600	1.070000	1.008000	1.0400	-0.952%	41,760	-63.904%
2019-04-16	1.0600	1.070000	1.030000	1.0500	-1.869%	49,966	-64.248%
2019-04-15	1.1000	1.100000	1.060100	1.0700	-1.835%	92,480	-64.916%
2019-04-12	1.1100	1.110000	1.050000	1.0900	0.000%	55,271	-65.560%
2019-04-11	1.0900	1.100000	1.048200	1.0900	+3.810%	88,452	-65.560%
2019-04-10	1.0600	1.080000	1.040000	1.0500	-0.943%	82,517	-64.248%
2019-04-09	1.0800	1.080000	1.060000	1.0600	-0.935%	55,321	-64.585%
2019-04-08	1.0700	1.080000	1.060000	1.0700	+0.943%	73,807	-64.916%
2019-04-05	1.0400	1.080000	1.030100	1.0600	+3.922%	103,538	-64.585%
2019-04-04	0.9900	1.020000	0.980000	1.0200	+0.990%	48,419	-63.196%
2019-04-03	1.0300	1.040000	1.010000	1.0100	+1.000%	23,472	-62.832%
2019-04-02	1.0100	1.040000	1.000000	1.0000	0.000%	51,048	-62.460%
2019-04-01	1.0600	1.060000	0.980000	1.0000	-2.913%	134,739	-62.460%
2019-03-29	0.9800	1.090000	0.978700	1.0300	+5.156%	383,409	-63.553%
2019-03-28	0.9400	1.020000	0.940000	0.9795	+3.105%	138,571	-61.674%
2019-03-27	1.0200	1.020000	0.950000	0.9500	-2.783%	102,047	-60.484%
2019-03-26	0.9800	0.990000	0.950000	0.9772	-3.248%	96,981	-61.584%
2019-03-25	0.9900	1.010000	0.980000	1.0100	+1.000%	29,205	-62.832%
2019-03-22	1.0500	1.050000	0.980000	1.0000	-0.990%	116,872	-62.460%
2019-03-21	1.0500	1.050000	1.010000	1.0100	-2.885%	63,357	-62.832%
2019-03-20	1.0200	1.050000	1.010000	1.0400	+0.971%	54,551	-63.904%
2019-03-19	1.0300	1.050000	1.000000	1.0300	0.000%	94,469	-63.553%
2019-03-18	1.0500	1.050000	1.000000	1.0300	-2.830%	22,062	-63.553%
2019-03-15	1.0100	1.060000	0.990300	1.0600	+3.922%	114,188	-64.585%
2019-03-14	1.0500	1.060000	1.020000	1.0200	-1.923%	57,267	-63.196%
2019-03-13	1.0300	1.050000	1.020000	1.0400	-0.952%	46,005	-63.904%
2019-03-12	1.0600	1.070000	1.040000	1.0500	-0.943%	50,531	-64.248%
2019-03-11	1.0000	1.074700	1.000000	1.0600	+3.922%	160,657	-64.585%
2019-03-08	1.0000	1.040000	0.970000	1.0200	-0.971%	115,906	-63.196%
2019-03-07	1.1000	1.100000	0.950000	1.0300	-10.435%	450,382	-63.553%
2019-03-06	1.1500	1.150000	1.120000	1.1500	0.000%	99,295	-67.357%
2019-03-05	1.1300	1.200000	1.100000	1.1500	+2.679%	107,538	-67.357%
2019-03-04	1.1500	1.150000	1.080100	1.1200	0.000%	120,223	-66.482%
2019-03-01	1.1000	1.150000	1.080600	1.1200	+1.818%	114,518	-66.482%
2019-02-28	1.1200	1.120000	1.080000	1.1000	-0.901%	66,472	-65.873%
2019-02-27	1.1000	1.110000	1.070000	1.1100	+1.835%	80,297	-66.180%
2019-02-26	1.0800	1.100000	1.060100	1.0900	0.000%	46,670	-65.560%
2019-02-25	1.1800	1.180000	1.040000	1.0900	-6.034%	301,670	-65.560%
2019-02-22	1.1000	1.220000	1.100000	1.1600	+6.422%	993,712	-67.638%
2019-02-21	1.1000	1.190000	1.060000	1.0900	0.000%	285,020	-65.560%
2019-02-20	1.1100	1.110000	1.090000	1.0900	-1.802%	76,649	-65.560%
2019-02-19	1.0800	1.120000	1.080000	1.1100	+2.778%	151,436	-66.180%
2019-02-15	1.1000	1.100000	1.060000	1.0800	-0.917%	68,894	-65.241%
2019-02-14	1.1200	1.120000	1.068500	1.0900	-2.679%	107,760	-65.560%
2019-02-13	0.9859	1.130000	0.966776	1.1200	+13.475%	720,135	-66.482%
2019-02-12	0.9330	1.010000	0.933000	0.9870	+5.788%	97,959	-61.966%
2019-02-11	0.9498	0.949800	0.914000	0.9330	-1.769%	34,364	-59.764%
2019-02-08	0.9300	0.949800	0.908000	0.9498	+1.615%	30,668	-60.476%
2019-02-07	0.9520	0.952000	0.920100	0.9347	-0.733%	83,588	-59.837%
2019-02-06	0.9550	0.955000	0.930000	0.9416	+0.064%	60,997	-60.132%
2019-02-05	0.9500	0.967000	0.940000	0.9410	-0.979%	107,977	-60.106%
2019-02-04	0.9700	0.970000	0.930000	0.9503	-0.824%	51,630	-60.497%
2019-02-01	0.9600	0.970000	0.910590	0.9582	+0.863%	72,924	-60.822%
2019-01-31	0.9100	0.950000	0.897000	0.9500	+6.039%	127,038	-60.484%
2019-01-30	0.9300	0.950000	0.882000	0.8959	-2.205%	99,097	-58.098%
2019-01-29	0.8500	0.927900	0.840000	0.9161	+4.102%	132,511	-59.022%
2019-01-28	0.9600	0.989900	0.850000	0.8800	-1.676%	277,536	-57.341%
2019-01-25	0.9400	0.941900	0.868000	0.8950	+1.199%	242,227	-58.056%
2019-01-24	0.8852	0.918800	0.851026	0.8844	-0.090%	105,014	-57.553%
2019-01-23	0.9300	0.985200	0.850000	0.8852	-2.725%	326,641	-57.592%
2019-01-22	0.8800	1.000000	0.850000	0.9100	+3.409%	147,823	-58.747%
2019-01-18	0.8300	0.909900	0.820000	0.8800	+7.317%	191,377	-57.341%
2019-01-17	0.8600	0.880000	0.820000	0.8200	-4.839%	126,074	-54.220%
2019-01-16	0.9400	0.979900	0.815052	0.8617	+6.199%	425,586	-56.435%
2019-01-15	0.8175	0.845500	0.750700	0.8114	+2.709%	300,983	-53.734%
2019-01-14	0.8500	0.850000	0.750600	0.7900	-10.734%	432,874	-52.481%
2019-01-11	0.8300	0.915800	0.820000	0.8850	+7.312%	241,744	-57.582%
2019-01-10	0.8189	0.853100	0.810000	0.8247	+0.782%	144,344	-54.480%
2019-01-09	0.7800	0.827900	0.760000	0.8183	+9.107%	278,556	-54.124%
2019-01-08	0.7419	0.764100	0.710100	0.7500	+1.612%	535,590	-49.947%
2019-01-07	0.7499	0.770000	0.720000	0.7381	+1.807%	1,286,226	-49.140%
2019-01-04	0.8500	0.850000	0.666000	0.7250	-12.397%	3,402,793	-48.221%
2019-01-03	0.8600	0.870000	0.810000	0.8276	-3.554%	291,553	-54.640%
2019-01-02	0.7800	0.860000	0.740000	0.8581	+15.959%	984,764	-56.252%
2018-12-31	0.9700	0.990000	0.740000	0.7400	-25.411%	2,520,659	-49.270%
2018-12-28	0.9806	1.020000	0.950000	0.9921	+1.173%	954,752	-62.161%
2018-12-27	1.0000	1.049700	0.923000	0.9806	-3.863%	653,816	-61.717%
2018-12-26	1.0700	1.080000	1.010000	1.0200	-3.774%	387,448	-63.196%
2018-12-24	1.0700	1.100000	1.030000	1.0600	-3.636%	163,401	-64.585%
2018-12-21	1.1800	1.210000	1.100000	1.1000	-6.780%	220,845	-65.873%
2018-12-20	1.2100	1.250000	1.160000	1.1800	-5.600%	229,723	-68.186%
2018-12-19	1.2800	1.340000	1.240000	1.2500	+1.626%	161,370	-69.968%
2018-12-18	1.2400	1.260000	1.230000	1.2300	-0.806%	93,081	-69.480%
2018-12-17	1.2400	1.270000	1.170000	1.2400	-1.587%	276,654	-69.726%
2018-12-14	1.3000	1.300000	1.240000	1.2600	-3.077%	201,251	-70.206%
2018-12-13	1.3200	1.370000	1.290000	1.3000	-0.763%	160,137	-71.123%
2018-12-12	1.2900	1.340000	1.280000	1.3100	+1.550%	122,963	-71.344%
2018-12-11	1.3000	1.370000	1.290000	1.2900	-0.769%	219,914	-70.899%
2018-12-10	1.4300	1.430000	1.280000	1.3000	-7.143%	212,906	-71.123%
2018-12-07	1.3900	1.400000	1.370000	1.4000	+0.719%	89,771	-73.186%
2018-12-06	1.3800	1.420000	1.370000	1.3900	0.000%	163,120	-72.993%
2018-12-04	1.5000	1.510000	1.380000	1.3900	-6.711%	195,705	-72.993%
2018-12-03	1.5300	1.580000	1.490000	1.4900	-3.247%	157,075	-74.805%
2018-11-30	1.5900	1.600000	1.540000	1.5400	-3.145%	210,510	-75.623%
2018-11-29	1.6000	1.620000	1.580000	1.5900	0.000%	142,977	-76.390%
2018-11-28	1.5800	1.630000	1.580000	1.5900	0.000%	499,243	-76.390%
2018-11-27	1.5500	1.620000	1.540000	1.5900	+3.247%	173,854	-76.390%
2018-11-26	1.5200	1.550000	1.500000	1.5400	+3.356%	228,818	-75.623%
2018-11-23	1.5200	1.550000	1.490000	1.4900	-3.247%	130,412	-74.805%
2018-11-21	1.5300	1.556000	1.520000	1.5400	+1.987%	255,633	-75.623%
2018-11-20	1.7000	1.700000	1.510000	1.5100	-11.176%	465,103	-75.139%
2018-11-19	1.7600	1.760000	1.650000	1.7000	+0.592%	129,890	-77.918%
2018-11-16	1.6700	1.710000	1.660000	1.6900	-1.744%	91,632	-77.787%

document.getElementById("jNVZv4").onerror = function(){this.style.display='none';}; .dark-mode .RRymTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRymTH{ color: #333333; background-color: white; border: 2px solid #333333; }SSIStage Stores Inc.stock NYSE

SSI
Stage Stores Inc.
stock NYSE