Stage Stores, Inc. - Price History
Stock symbol SSI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SSI (Stage Stores, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.38 | $0.38 |
| June 2023 | $0.38 | $0.38 |
| May 2023 | $0.38 | $0.38 |
| April 2023 | $0.38 | $0.38 |
| March 2023 | $0.38 | $0.38 |
| February 2023 | $0.38 | $0.38 |
| January 2023 | $0.38 | $0.38 |
| December 2022 | $0.38 | $0.38 |
| November 2022 | $0.38 | $0.38 |
| October 2022 | $0.38 | $0.38 |
| September 2022 | $0.38 | $0.38 |
| August 2022 | $0.38 | $0.38 |
| July 2022 | $0.38 | $0.38 |
| June 2022 | $0.38 | $0.38 |
| May 2022 | $0.38 | $0.38 |
| April 2022 | $0.38 | $0.38 |
| March 2022 | $0.38 | $0.38 |
| February 2022 | $0.38 | $0.38 |
| January 2022 | $0.38 | $0.38 |
| December 2021 | $0.38 | $0.38 |
| November 2021 | $0.38 | $0.38 |
| October 2021 | $0.37 | $0.37 |
| September 2021 | $0.37 | $0.37 |
| August 2021 | $0.37 | $0.37 |
| July 2021 | $0.37 | $0.37 |
| June 2021 | $0.37 | $0.37 |
| May 2021 | $0.37 | $0.37 |
| April 2021 | $0.37 | $0.37 |
| March 2021 | $0.37 | $0.37 |
| February 2021 | $0.37 | $0.37 |
| January 2021 | $0.37 | $0.37 |
| December 2020 | $0.37 | $0.37 |
| November 2020 | $0.37 | $0.37 |
| October 2020 | $0.37 | $0.37 |
| September 2020 | $0.02 | $0.02 |
| August 2020 | $0.04 | $0.04 |
| July 2020 | $13,550 | $13,550 |
| June 2020 | $14,800 | $14,800 |
| May 2020 | $14,800 | $14,800 |
| April 2020 | $12,950 | $12,950 |
| March 2020 | $11,600 | $11,600 |
| February 2020 | $15,900 | $15,900 |
| January 2020 | $17,700 | $17,700 |
| December 2019 | $18,050 | $18,050 |
| November 2019 | $19,800 | $19,800 |
| October 2019 | $21,350 | $21,350 |
| September 2019 | $23,000 | $23,000 |
| August 2019 | $21,500 | $21,500 |
| July 2019 | $23,200 | $23,200 |
| June 2019 | $24,800 | $24,800 |
| May 2019 | $24,850 | $24,850 |
| April 2019 | $25,800 | $25,800 |
| March 2019 | $27,200 | $27,200 |
| February 2019 | $27,900 | $27,900 |
| January 2019 | $26,100 | $26,100 |
| December 2018 | $27,000 | $27,000 |
| November 2018 | $28,499.95 | $28,500 |
| October 2018 | $28,649.95 | $28,650 |
| September 2018 | $33,499.94 | $33,500 |
| August 2018 | $31,599.95 | $31,600 |
| July 2018 | $28,899.90 | $28,900 |
| June 2018 | $28,499.91 | $28,500 |
| May 2018 | $31,999.85 | $32,000 |
| April 2018 | $35,999.83 | $36,000 |
| March 2018 | $38,999.82 | $39,000 |
| February 2018 | $35,299.78 | $35,300 |
| January 2018 | $34,099.79 | $34,100 |
| December 2017 | $28,799.82 | $28,800 |
| November 2017 | $26,899.84 | $26,900 |
| October 2017 | $22,599.82 | $22,600 |
| September 2017 | $25,049.80 | $25,050 |
| August 2017 | $25,049.80 | $25,050 |
| July 2017 | $26,299.73 | $26,300 |
| June 2017 | $27,649.72 | $27,650 |
| May 2017 | $24,799.75 | $24,800 |
| April 2017 | $22,249.73 | $22,250 |
| March 2017 | $23,849.71 | $23,850 |
| February 2017 | $21,199.74 | $21,200 |
| January 2017 | $20,199.62 | $20,200 |
| December 2016 | $19,599.63 | $19,600 |
| November 2016 | $19,899.62 | $19,900 |
| October 2016 | $21,049.44 | $21,050 |
| September 2016 | $22,299.41 | $22,300 |
| August 2016 | $21,399.44 | $21,400 |
| July 2016 | $22,899.24 | $22,900 |
| June 2016 | $20,799.30 | $20,800 |
| May 2016 | $21,499.28 | $21,500 |
| April 2016 | $21,399.13 | $21,400 |
| March 2016 | $21,099.14 | $21,100 |
| February 2016 | $22,499.08 | $22,500 |
| January 2016 | $20,499.03 | $20,500 |
| December 2015 | $22,198.95 | $22,200 |
| November 2015 | $22,698.92 | $22,700 |
| October 2015 | $23,998.71 | $24,000 |
| September 2015 | $23,498.73 | $23,500 |
| August 2015 | $25,898.61 | $25,900 |
| July 2015 | $24,725.81 | $24,727.30 |
| June 2015 | $22,089.57 | $22,090.90 |
| May 2015 | $19,453.34 | $19,454.50 |
| April 2015 | $18,726.04 | $18,727.30 |
| March 2015 | $18,362.37 | $18,363.60 |
| February 2015 | $16.61 | $21.42 |
| January 2015 | $19,922.73 | $19,924.20 |
| December 2014 | $20,831.76 | $20,833.30 |
| November 2014 | $22,877.11 | $22,878.80 |
| October 2014 | $23,558.71 | $23,560.60 |
| September 2014 | $23,407.22 | $23,409.10 |
| August 2014 | $21,967.94 | $21,969.70 |
| July 2014 | $19,240.73 | $19,242.40 |
| June 2014 | $19,619.50 | $19,621.20 |
| May 2014 | $18,256.02 | $18,257.60 |
| April 2014 | $20,225.41 | $20,227.30 |
| March 2014 | $22,573.69 | $22,575.80 |
| February 2014 | $19,543.67 | $19,545.50 |
| January 2014 | $17,422.46 | $17,424.20 |
| December 2013 | $13,635.04 | $13,636.40 |
| November 2013 | $13,180.48 | $13,181.80 |
| October 2013 | $12,498.64 | $12,500 |
| September 2013 | $12,574.43 | $12,575.80 |
| August 2013 | $12,347.15 | $12,348.50 |
| July 2013 | $12,498.51 | $12,500 |
| June 2013 | $13,331.71 | $13,333.30 |
| May 2013 | $14,392.19 | $14,393.90 |
| April 2013 | $12,952.84 | $12,954.50 |
| March 2013 | $13,180.11 | $13,181.80 |
| February 2013 | $13,710.25 | $13,712.10 |
| January 2013 | $14,089 | $14,090.90 |
| December 2012 | $12,346.83 | $12,348.50 |
| November 2012 | $10,756.15 | $10,757.60 |
| October 2012 | $11,967.98 | $11,969.70 |
| September 2012 | $12,346.72 | $12,348.50 |
| August 2012 | $14,240.34 | $14,242.40 |
| July 2012 | $15,603.74 | $15,606.10 |
| June 2012 | $15,755.22 | $15,757.60 |
| May 2012 | $16,361.03 | $16,363.60 |
| April 2012 | $17,421.47 | $17,424.20 |
| March 2012 | $13,937.22 | $13,939.40 |
| February 2012 | $13,255.43 | $13,257.60 |
| January 2012 | $11,437.53 | $11,439.40 |
| December 2011 | $10,377.10 | $10,378.80 |
| November 2011 | $12,194.92 | $12,197 |
| October 2011 | $14,012.81 | $14,015.20 |
| September 2011 | $14,770.18 | $14,772.70 |
| August 2011 | $15,376.08 | $15,378.80 |
| July 2011 | $13,179.47 | $13,181.80 |
| June 2011 | $13,406.73 | $13,409.10 |
| May 2011 | $12,421.94 | $12,424.20 |
| April 2011 | $15,527.47 | $15,530.30 |
| March 2011 | $17,042.40 | $17,045.50 |
| February 2011 | $18,481.35 | $18,484.80 |
| January 2011 | $22,571.59 | $22,575.80 |
| December 2010 | $24,237.88 | $24,242.40 |
| November 2010 | $18,708.53 | $18,712.10 |
| October 2010 | $18,708.53 | $18,712.10 |
| September 2010 | $20,374.92 | $20,378.80 |
| August 2010 | $21,207.99 | $21,212.10 |
| July 2010 | $24,843.68 | $24,848.50 |
| June 2010 | $26,055.55 | $26,060.60 |
| May 2010 | $28,857.96 | $28,863.60 |
| April 2010 | $33,023.86 | $33,030.30 |
| March 2010 | $32,720.89 | $32,727.30 |
| February 2010 | $9.18 | $13.30 |
| January 2010 | $9.16 | $12.92 |
| December 2009 | $8.76 | $12.36 |
| November 2009 | $8.53 | $12.09 |
| October 2009 | $8.33 | $11.80 |
| September 2009 | $9.15 | $12.96 |
| August 2009 | $9.38 | $13.35 |
| July 2009 | $8.77 | $12.48 |
| June 2009 | $7.80 | $11.10 |
| May 2009 | $8.50 | $12.13 |
| April 2009 | $8.58 | $12.25 |
| March 2009 | $7.06 | $10.08 |
| February 2009 | $4.86 | $7.18 |
| January 2009 | $4.97 | $7.15 |
| December 2008 | $5.73 | $8.25 |
| November 2008 | $3.98 | $5.78 |
| October 2008 | $5.31 | $7.71 |
| September 2008 | $9.40 | $13.66 |
| August 2008 | $10.92 | $15.92 |
| July 2008 | $10.17 | $14.82 |
| June 2008 | $8.01 | $11.67 |
| May 2008 | $9.24 | $13.51 |
| April 2008 | $10.76 | $15.74 |
| March 2008 | $11.07 | $16.20 |
| February 2008 | $8.62 | $12.66 |
| January 2008 | $8.19 | $12.03 |
| December 2007 | $10.08 | $14.80 |
| November 2007 | $11.49 | $16.92 |
| October 2007 | $12.73 | $18.76 |
| September 2007 | $12.37 | $18.23 |
| August 2007 | $11.73 | $17.33 |
| July 2007 | $12.07 | $17.84 |
| June 2007 | $14.19 | $20.96 |
| May 2007 | $14.11 | $20.90 |
| April 2007 | $14.89 | $22.05 |
| March 2007 | $15.74 | $23.31 |
| February 2007 | $14.77 | $21.93 |
| January 2007 | $14.41 | $21.39 |
| December 2006 | $13.65 | $20.26 |
| November 2006 | $14.81 | $22.03 |
| October 2006 | $14.53 | $21.61 |
| September 2006 | $13.16 | $19.56 |
| August 2006 | $11.80 | $17.57 |
| July 2006 | $13.27 | $19.77 |
| June 2006 | $14.77 | $22 |
| May 2006 | $14.54 | $21.70 |
| April 2006 | $13.97 | $20.84 |
| March 2006 | $13.29 | $19.83 |
| February 2006 | $13.02 | $19.44 |
| January 2006 | $13.25 | $19.79 |
| December 2005 | $13.29 | $19.85 |
| November 2005 | $13.34 | $19.94 |
| October 2005 | $12.36 | $18.48 |
| September 2005 | $11.98 | $17.91 |
| August 2005 | $12.39 | $18.54 |
| July 2005 | $13.12 | $19.63 |
| June 2005 | $12.95 | $19.38 |
| May 2005 | $11.60 | $17.36 |
| April 2005 | $11.24 | $16.81 |
| March 2005 | $11.40 | $17.06 |
| February 2005 | $11.44 | $17.11 |
| January 2005 | $11.74 | $17.57 |
| December 2004 | $12.33 | $18.45 |
| November 2004 | $12.12 | $18.14 |
| October 2004 | $10.70 | $16 |
| September 2004 | $10.17 | $15.21 |
| August 2004 | $9.49 | $14.20 |
| July 2004 | $10.53 | $15.76 |
| June 2004 | $11.19 | $16.74 |
| May 2004 | $11.18 | $16.72 |
| April 2004 | $11.66 | $17.45 |
| March 2004 | $11.51 | $17.21 |
| February 2004 | $10.33 | $15.87 |
| January 2004 | $9.62 | $14.40 |
| December 2003 | $8.29 | $12.40 |
| November 2003 | $9.17 | $13.72 |
| October 2003 | $8.58 | $12.84 |
| September 2003 | $7.55 | $11.29 |
| August 2003 | $8.29 | $12.40 |
| July 2003 | $7.71 | $11.54 |
| June 2003 | $6.98 | $10.44 |
| May 2003 | $7.26 | $10.86 |
| April 2003 | $6.21 | $9.30 |
| March 2003 | $6.29 | $9.41 |
| February 2003 | $5.58 | $8.35 |
| January 2003 | $5.39 | $8.07 |
| December 2002 | $6.25 | $9.35 |
| November 2002 | $8.05 | $12.04 |
| October 2002 | $6.42 | $9.60 |
| September 2002 | $6.44 | $9.64 |
| August 2002 | $6.43 | $9.63 |
| July 2002 | $8.10 | $12.11 |
| June 2002 | $10.32 | $15.44 |
| May 2002 | $10.58 | $15.83 |
| April 2002 | $9.50 | $14.22 |
| March 2002 | $7.90 | $11.82 |
| February 2002 | $8.88 | $13.29 |
| January 2002 | $7.96 | $11.91 |
| December 2001 | $6.83 | $10.22 |
| November 2001 | $4.53 | $6.77 |
| October 2001 | $2.61 | $3.91 |
| September 2001 | $2.20 | $3.29 |
| August 2001 | $2.79 | $4.18 |
SSI
Price: $0.38
52 week price:
Dividend Yield: 0.10%
Forward Dividend Yield: 53.73%
Payout Ratio Range:
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 millionMarket Capitalization: 11.4 million
Average Dividend Frequency: 3