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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 24.99K |
| 2019-05-24 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.02 | 1.11 | 133.99K |
| 2019-05-23 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 1.00 | 1.08 | 163.55K |
| 2019-05-22 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.08 | 1.18 | 230.96K |
| 2019-05-21 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.06 | 1.10 | 77.49K |
| 2019-05-20 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.02 | 1.09 | 27.70K |
| 2019-05-17 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.09 | 53.81K |
| 2019-05-16 | 1.05 | 1.05 | ↓$0.00 (-0.38%) | 1.05 | 1.08 | 39.22K |
| 2019-05-15 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.09 | 27.70K |
| 2019-05-14 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.09 | 66.85K |
| 2019-05-13 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.01 | 1.07 | 81.11K |
| 2019-05-10 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 54.09K |
| 2019-05-09 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.04 | 1.08 | 17.20K |
| 2019-05-08 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.06 | 1.10 | 77.38K |
| 2019-05-07 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.10 | 24.46K |
| 2019-05-06 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.08 | 42.80K |
| 2019-05-03 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.10 | 36.34K |
| 2019-05-02 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.09 | 35.17K |
| 2019-05-01 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.10 | 132.22K |
| 2019-04-30 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.07 | 43.59K |
| 2019-04-29 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.07 | 61.64K |
| 2019-04-26 | 1.01 | 1.04 | ↑$0.03 (3.38%) | 1.01 | 1.05 | 27.15K |
| 2019-04-25 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.99 | 1.03 | 18.67K |
| 2019-04-24 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.99 | 1.03 | 50.43K |
| 2019-04-23 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 0.98 | 1.03 | 48.39K |
| 2019-04-22 | 1.05 | 0.99 | ↓$0.06 (-5.71%) | 0.96 | 1.05 | 149.48K |
| 2019-04-18 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.04 | 1.07 | 48.75K |
| 2019-04-17 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.01 | 1.07 | 41.62K |
| 2019-04-16 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.03 | 1.07 | 49.59K |
| 2019-04-15 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.10 | 92.28K |
Create an account or log in to view more rows.
$SSI Awaiting buy signal..
$SSI all in
$SSI bought more
$SSI Fake dip news.
$SSI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SSI Reinvest your dividends
$SSI Getting ready for market open.
$SSI almost time for the running
$SSI finally a pullback
$SSI headed back to all time highs shortly