Stage Stores, Inc. - Price History

Monthly price history for SSI (Stage Stores, Inc.)

DateAdjusted priceReal price
September 2022 0.38 USD 0.38 USD
August 2022 0.38 USD 0.38 USD
July 2022 0.38 USD 0.38 USD
June 2022 0.38 USD 0.38 USD
May 2022 0.38 USD 0.38 USD
April 2022 0.38 USD 0.38 USD
March 2022 0.38 USD 0.38 USD
February 2022 0.38 USD 0.38 USD
January 2022 0.38 USD 0.38 USD
December 2021 0.38 USD 0.38 USD
November 2021 0.38 USD 0.38 USD
October 2021 0.37 USD 0.37 USD
September 2021 0.37 USD 0.37 USD
August 2021 0.37 USD 0.37 USD
July 2021 0.37 USD 0.37 USD
June 2021 0.37 USD 0.37 USD
May 2021 0.37 USD 0.37 USD
April 2021 0.37 USD 0.37 USD
March 2021 0.37 USD 0.37 USD
February 2021 0.37 USD 0.37 USD
January 2021 0.37 USD 0.37 USD
December 2020 0.37 USD 0.37 USD
November 2020 0.37 USD 0.37 USD
October 2020 0.37 USD 0.37 USD
September 2020 0.02 USD 0.02 USD
August 2020 0.04 USD 0.04 USD
July 2020 13550.00 USD 13550.00 USD
June 2020 14800.00 USD 14800.00 USD
May 2020 14800.00 USD 14800.00 USD
April 2020 12950.00 USD 12950.00 USD
March 2020 11600.00 USD 11600.00 USD
February 2020 15900.00 USD 15900.00 USD
January 2020 17700.00 USD 17700.00 USD
December 2019 18050.00 USD 18050.00 USD
November 2019 19800.00 USD 19800.00 USD
October 2019 21350.00 USD 21350.00 USD
September 2019 23000.00 USD 23000.00 USD
August 2019 21500.00 USD 21500.00 USD
July 2019 23200.00 USD 23200.00 USD
June 2019 24800.00 USD 24800.00 USD
May 2019 24850.00 USD 24850.00 USD
April 2019 25800.00 USD 25800.00 USD
March 2019 27200.00 USD 27200.00 USD
February 2019 27900.00 USD 27900.00 USD
January 2019 26100.00 USD 26100.00 USD
December 2018 27000.00 USD 27000.00 USD
November 2018 28499.95 USD 28500.00 USD
October 2018 28649.95 USD 28650.00 USD
September 2018 33499.94 USD 33500.00 USD
August 2018 31599.95 USD 31600.00 USD
July 2018 28899.90 USD 28900.00 USD
June 2018 28499.91 USD 28500.00 USD
May 2018 31999.85 USD 32000.00 USD
April 2018 35999.83 USD 36000.00 USD
March 2018 38999.82 USD 39000.00 USD
February 2018 35299.78 USD 35300.00 USD
January 2018 34099.79 USD 34100.00 USD
December 2017 28799.82 USD 28800.00 USD
November 2017 26899.84 USD 26900.00 USD
October 2017 22599.82 USD 22600.00 USD
September 2017 25049.80 USD 25050.00 USD
August 2017 25049.80 USD 25050.00 USD
July 2017 26299.73 USD 26300.00 USD
June 2017 27649.72 USD 27650.00 USD
May 2017 24799.75 USD 24800.00 USD
April 2017 22249.73 USD 22250.00 USD
March 2017 23849.71 USD 23850.00 USD
February 2017 21199.74 USD 21200.00 USD
January 2017 20199.62 USD 20200.00 USD
December 2016 19599.63 USD 19600.00 USD
November 2016 19899.62 USD 19900.00 USD
October 2016 21049.44 USD 21050.00 USD
September 2016 22299.41 USD 22300.00 USD
August 2016 21399.44 USD 21400.00 USD
July 2016 22899.24 USD 22900.00 USD
June 2016 20799.30 USD 20800.00 USD
May 2016 21499.28 USD 21500.00 USD
April 2016 21399.13 USD 21400.00 USD
March 2016 21099.14 USD 21100.00 USD
February 2016 22499.08 USD 22500.00 USD
January 2016 20499.03 USD 20500.00 USD
December 2015 22198.95 USD 22200.00 USD
November 2015 22698.92 USD 22700.00 USD
October 2015 23998.71 USD 24000.00 USD
September 2015 23498.73 USD 23500.00 USD
August 2015 25898.61 USD 25900.00 USD
July 2015 24725.81 USD 24727.30 USD
June 2015 22089.57 USD 22090.90 USD
May 2015 19453.34 USD 19454.50 USD
April 2015 18726.04 USD 18727.30 USD
March 2015 18362.37 USD 18363.60 USD
February 2015 16.61 USD 21.42 USD
January 2015 19922.73 USD 19924.20 USD
December 2014 20831.76 USD 20833.30 USD
November 2014 22877.11 USD 22878.80 USD
October 2014 23558.71 USD 23560.60 USD
September 2014 23407.22 USD 23409.10 USD
August 2014 21967.94 USD 21969.70 USD
July 2014 19240.73 USD 19242.40 USD
June 2014 19619.50 USD 19621.20 USD
May 2014 18256.02 USD 18257.60 USD
April 2014 20225.41 USD 20227.30 USD
March 2014 22573.69 USD 22575.80 USD
February 2014 19543.67 USD 19545.50 USD
January 2014 17422.46 USD 17424.20 USD
December 2013 13635.04 USD 13636.40 USD
November 2013 13180.48 USD 13181.80 USD
October 2013 12498.64 USD 12500.00 USD
September 2013 12574.43 USD 12575.80 USD
August 2013 12347.15 USD 12348.50 USD
July 2013 12498.51 USD 12500.00 USD
June 2013 13331.71 USD 13333.30 USD
May 2013 14392.19 USD 14393.90 USD
April 2013 12952.84 USD 12954.50 USD
March 2013 13180.11 USD 13181.80 USD
February 2013 13710.25 USD 13712.10 USD
January 2013 14089.00 USD 14090.90 USD
December 2012 12346.83 USD 12348.50 USD
November 2012 10756.15 USD 10757.60 USD
October 2012 11967.98 USD 11969.70 USD
September 2012 12346.72 USD 12348.50 USD
August 2012 14240.34 USD 14242.40 USD
July 2012 15603.74 USD 15606.10 USD
June 2012 15755.22 USD 15757.60 USD
May 2012 16361.03 USD 16363.60 USD
April 2012 17421.47 USD 17424.20 USD
March 2012 13937.22 USD 13939.40 USD
February 2012 13255.43 USD 13257.60 USD
January 2012 11437.53 USD 11439.40 USD
December 2011 10377.10 USD 10378.80 USD
November 2011 12194.92 USD 12197.00 USD
October 2011 14012.81 USD 14015.20 USD
September 2011 14770.18 USD 14772.70 USD
August 2011 15376.08 USD 15378.80 USD
July 2011 13179.47 USD 13181.80 USD
June 2011 13406.73 USD 13409.10 USD
May 2011 12421.94 USD 12424.20 USD
April 2011 15527.47 USD 15530.30 USD
March 2011 17042.40 USD 17045.50 USD
February 2011 18481.35 USD 18484.80 USD
January 2011 22571.59 USD 22575.80 USD
December 2010 24237.88 USD 24242.40 USD
November 2010 18708.53 USD 18712.10 USD
October 2010 18708.53 USD 18712.10 USD
September 2010 20374.92 USD 20378.80 USD
August 2010 21207.99 USD 21212.10 USD
July 2010 24843.68 USD 24848.50 USD
June 2010 26055.55 USD 26060.60 USD
May 2010 28857.96 USD 28863.60 USD
April 2010 33023.86 USD 33030.30 USD
March 2010 32720.89 USD 32727.30 USD
February 2010 9.18 USD 13.30 USD
January 2010 9.16 USD 12.92 USD
December 2009 8.76 USD 12.36 USD
November 2009 8.53 USD 12.09 USD
October 2009 8.33 USD 11.80 USD
September 2009 9.15 USD 12.96 USD
August 2009 9.38 USD 13.35 USD
July 2009 8.77 USD 12.48 USD
June 2009 7.80 USD 11.10 USD
May 2009 8.50 USD 12.13 USD
April 2009 8.58 USD 12.25 USD
March 2009 7.06 USD 10.08 USD
February 2009 4.86 USD 7.18 USD
January 2009 4.97 USD 7.15 USD
December 2008 5.73 USD 8.25 USD
November 2008 3.98 USD 5.78 USD
October 2008 5.31 USD 7.71 USD
September 2008 9.40 USD 13.66 USD
August 2008 10.92 USD 15.92 USD
July 2008 10.17 USD 14.82 USD
June 2008 8.01 USD 11.67 USD
May 2008 9.24 USD 13.51 USD
April 2008 10.76 USD 15.74 USD
March 2008 11.07 USD 16.20 USD
February 2008 8.62 USD 12.66 USD
January 2008 8.19 USD 12.03 USD
December 2007 10.08 USD 14.80 USD
November 2007 11.49 USD 16.92 USD
October 2007 12.73 USD 18.76 USD
September 2007 12.37 USD 18.23 USD
August 2007 11.73 USD 17.33 USD
July 2007 12.07 USD 17.84 USD
June 2007 14.19 USD 20.96 USD
May 2007 14.11 USD 20.90 USD
April 2007 14.89 USD 22.05 USD
March 2007 15.74 USD 23.31 USD
February 2007 14.77 USD 21.93 USD
January 2007 14.41 USD 21.39 USD
December 2006 13.65 USD 20.26 USD
November 2006 14.81 USD 22.03 USD
October 2006 14.53 USD 21.61 USD
September 2006 13.16 USD 19.56 USD
August 2006 11.80 USD 17.57 USD
July 2006 13.27 USD 19.77 USD
June 2006 14.77 USD 22.00 USD
May 2006 14.54 USD 21.70 USD
April 2006 13.97 USD 20.84 USD
March 2006 13.29 USD 19.83 USD
February 2006 13.02 USD 19.44 USD
January 2006 13.25 USD 19.79 USD
December 2005 13.29 USD 19.85 USD
November 2005 13.34 USD 19.94 USD
October 2005 12.36 USD 18.48 USD
September 2005 11.98 USD 17.91 USD
August 2005 12.39 USD 18.54 USD
July 2005 13.12 USD 19.63 USD
June 2005 12.95 USD 19.38 USD
May 2005 11.60 USD 17.36 USD
April 2005 11.24 USD 16.81 USD
March 2005 11.40 USD 17.06 USD
February 2005 11.44 USD 17.11 USD
January 2005 11.74 USD 17.57 USD
December 2004 12.33 USD 18.45 USD
November 2004 12.12 USD 18.14 USD
October 2004 10.70 USD 16.00 USD
September 2004 10.17 USD 15.21 USD
August 2004 9.49 USD 14.20 USD
July 2004 10.53 USD 15.76 USD
June 2004 11.19 USD 16.74 USD
May 2004 11.18 USD 16.72 USD
April 2004 11.66 USD 17.45 USD
March 2004 11.51 USD 17.21 USD
February 2004 10.33 USD 15.87 USD
January 2004 9.62 USD 14.40 USD
December 2003 8.29 USD 12.40 USD
November 2003 9.17 USD 13.72 USD
October 2003 8.58 USD 12.84 USD
September 2003 7.55 USD 11.29 USD
August 2003 8.29 USD 12.40 USD
July 2003 7.71 USD 11.54 USD
June 2003 6.98 USD 10.44 USD
May 2003 7.26 USD 10.86 USD
April 2003 6.21 USD 9.30 USD
March 2003 6.29 USD 9.41 USD
February 2003 5.58 USD 8.35 USD
January 2003 5.39 USD 8.07 USD
December 2002 6.25 USD 9.35 USD
November 2002 8.05 USD 12.04 USD
October 2002 6.42 USD 9.60 USD
September 2002 6.44 USD 9.64 USD
August 2002 6.43 USD 9.63 USD
July 2002 8.10 USD 12.11 USD
June 2002 10.32 USD 15.44 USD
May 2002 10.58 USD 15.83 USD
April 2002 9.50 USD 14.22 USD
March 2002 7.90 USD 11.82 USD
February 2002 8.88 USD 13.29 USD
January 2002 7.96 USD 11.91 USD
December 2001 6.83 USD 10.22 USD
November 2001 4.53 USD 6.77 USD
October 2001 2.61 USD 3.91 USD
September 2001 2.20 USD 3.29 USD
August 2001 2.79 USD 4.18 USD

SSI

Price: 0.38USD

52 week range price:
0.01
22300.00

Dividend Yield: 0.10%

Forward Dividend Yield: 53.73%

Payout Ratio Range:
-30.77%
109.50%

Earnings Per Share: -0.65 USD

P/E Ratio: -0.11

Exchange: NYQ

Sector: Consumer Services

Industry: Clothing/Shoe/Accessory Stores

Volume: 814413

Ebitda: -12.0 million

Market Capitalization: 11.4 million

Average Dividend Frequency: 4

Links: