Stage Stores Stock Price History, SSI Historical Prices

Add to My Stocks
$2.06 $0.05 (2.49%) SSI stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Stage Stores stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Stage Stores P/E ratio data for the stock. The Stage Stores stock price history chart shows that the stock price was at a low of $1.51 on Aug 16, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 2.03 2.09 2.01 2.06 81,846 - 0.04
2018-08-16 2.08 2.09 1.99 2.01 262,706 - 0.03
2018-08-14 2.15 2.25 2.15 2.18 293,393 - 0.04
2018-08-13 2.24 2.24 2.12 2.14 74,791 - 0.04
2018-08-09 2.32 2.34 2.25 2.29 232,462 - 0.04
2018-08-07 2.09 2.22 2.08 2.19 189,182 - 0.04
2018-08-06 2.03 2.08 2.01 2.06 171,560 - 0.04
2018-08-03 2.11 2.14 2 2.03 260,266 - 0.03
2018-08-02 2.13 2.16 2.1 2.15 107,617 - 0.04
2018-08-01 2.13 2.14 2.1 2.12 79,374 - 0.04
2018-07-31 2.14 2.17 2.09 2.13 93,653 - 0.04
2018-07-27 2.16 2.16 2.1 2.1 225,650 - 0.04
2018-07-26 2.25 2.25 2.15 2.17 161,476 - 0.04
2018-07-25 2.28 2.34 2.18 2.25 123,448 - 0.04
2018-07-24 2.38 2.42 2.28 2.29 183,010 - 0.04
2018-07-23 2.36 2.44 2.33 2.4 523,304 - 0.04
2018-07-20 2.43 2.44 2.36 2.36 67,772 - 0.04
2018-07-18 2.38 2.4 2.36 2.39 55,737 - 0.04
2018-07-17 2.37 2.41 2.34 2.39 89,863 - 0.04
2018-07-12 2.3 2.31 2.28 2.31 137,473 - 0.04
2018-07-11 2.3 2.33 2.3 2.31 57,687 - 0.04
2018-07-10 2.33 2.33 2.28 2.3 105,535 - 0.04
2018-07-09 2.27 2.35 2.27 2.32 94,974 - 0.04
2018-07-06 2.34 2.34 2.3 2.32 66,586 - 0.04
2018-07-05 2.3 2.33 2.26 2.29 50,976 - 0.04
2018-07-03 2.34 2.35 2.28 2.28 32,145 - 0.04
2018-07-02 2.39 2.42 2.3 2.33 88,969 - 0.04
2018-06-29 2.43 2.43 2.36 2.41 83,961 - 0.04
2018-06-28 2.36 2.49 2.35 2.4 111,487 - 0.04
2018-06-27 2.34 2.39 2.31 2.35 112,212 - 0.04
2018-06-26 2.32 2.37 2.29 2.36 210,463 - 0.04
2018-06-25 2.42 2.42 2.29 2.32 138,152 - 0.04
2018-06-22 2.47 2.48 2.33 2.41 224,229 - 0.04
2018-06-21 2.47 2.5 2.43 2.45 68,764 - 0.04
2018-06-20 2.54 2.54 2.44 2.47 92,475 - 0.04
2018-06-19 2.5 2.55 2.5 2.5 113,246 - 0.04
2018-06-18 2.47 2.65 2.41 2.52 289,453 - 0.04
2018-06-15 2.41 2.49 2.38 2.46 311,676 - 0.04
2018-06-14 2.44 2.53 2.41 2.43 337,660 - 0.04
2018-06-13 2.58 2.63 2.44 2.44 226,203 - 0.04
2018-06-12 2.65 2.67 2.52 2.6 406,657 - 0.04
2018-06-11 2.65 2.71 2.58 2.65 158,310 - 0.05
2018-06-08 2.84 2.89 2.63 2.64 167,072 - 0.05
2018-06-07 2.71 2.85 2.7 2.84 244,529 - 0.05
2018-06-06 2.62 2.75 2.61 2.7 217,131 - 0.05
2018-06-05 2.59 2.7 2.53 2.66 232,286 - 0.05
2018-06-04 2.5 2.7 2.47 2.61 435,224 - 0.04
2018-06-01 2.58 2.72 2.53 2.57 335,679 - 0.04
2018-05-31 2.6 2.63 2.54 2.59 233,730 - 0.04
2018-05-30 2.73 2.76 2.57 2.6 442,697 - 0.04
2018-05-29 2.91 2.91 2.7 2.71 237,010 - 0.05
2018-05-28 0 0 0 2.94 0 - -
2018-05-25 3.1 3.1 2.82 2.94 350,551 - 0.05
2018-05-24 3.13 3.14 2.37 3.14 1,306,145 - 0.05
2018-05-23 3.01 3.25 2.9 3.21 289,945 - 0.06
2018-05-22 3.18 3.23 2.96 2.99 447,715 - 0.05
2018-05-21 3.17 3.23 3.11 3.2 400,696 - 0.06
2018-05-18 2.93 3.16 2.88 3.13 602,867 - 0.05
2018-05-17 2.83 2.98 2.8 2.95 360,194 - 0.05
2018-05-16 2.73 2.87 2.73 2.83 144,733 - 0.05
2018-05-15 2.68 2.78 2.65 2.75 115,616 - 0.05
2018-05-14 2.68 2.78 2.65 2.68 106,196 - 0.05
2018-05-11 2.59 2.7 2.54 2.67 70,998 - 0.05
2018-05-10 2.71 2.71 2.56 2.56 231,724 - 0.04
2018-05-09 2.85 2.85 2.71 2.71 210,967 - 0.05
2018-05-08 2.97 2.97 2.81 2.87 88,061 - 0.05
2018-05-07 2.93 2.98 2.9 2.93 140,515 - 0.05
2018-05-04 3 3.05 2.92 2.94 482,105 - 0.05
2018-05-03 2.87 3 2.76 2.97 225,912 - 0.05
2018-05-02 2.9 2.94 2.86 2.9 119,695 - 0.05
2018-05-01 2.91 2.94 2.82 2.87 163,443 - 0.05
2018-04-30 2.95 2.97 2.85 2.91 154,686 - 0.05
2018-04-27 2.99 2.99 2.93 2.95 96,074 - 0.05
2018-04-26 2.85 3.05 2.81 2.99 593,671 - 0.05
2018-04-25 2.86 2.89 2.8 2.85 146,619 - 0.05
2018-04-24 2.76 2.91 2.7 2.85 194,479 - 0.05
2018-04-23 2.68 2.87 2.68 2.76 215,495 - 0.05
2018-04-20 2.79 2.82 2.67 2.7 319,357 - 0.05
2018-04-19 3 3 2.75 2.8 438,281 - 0.05
2018-04-18 3.01 3.06 2.97 3 159,810 - 0.05
2018-04-17 3.03 3.1 2.97 2.99 252,902 - 0.05
2018-04-16 2.95 3.18 2.92 3.03 509,712 - 0.05
2018-04-13 2.96 3 2.92 2.96 477,642 - 0.05
2018-04-12 2.99 2.99 2.83 2.96 318,030 - 0.05
2018-04-11 2.79 2.97 2.79 2.93 938,008 - 0.05
2018-04-10 2.8 2.83 2.74 2.8 528,106 - 0.05
2018-04-09 2.76 2.8 2.72 2.78 326,706 - 0.05
2018-04-06 2.73 2.79 2.72 2.75 587,888 - 0.05
2018-04-05 2.7 2.85 2.61 2.75 958,624 - 0.05
Get more Data

Stage Stores Stock History Chart

View SSI PE ratio, PS ratio stocks charts and compare with peers.
SSI Chart
Note: Compare Stage Stores stock price history with the index and industry peers.

Stage Stores Stock Price History: Past 5 years

Max Stock Price25.17Mar 17,2014
Min Stock Price1.51Aug 16,2017
Avg Stock Price10.55

Stage Stores Historical PE ratio: Past 5 years

Max PE Ratio150.62Jul 03,2014
Min PE Ratio6.45Nov 19,2015
Avg PE Ratio43.69

Stage Stores Historical PS ratio: Past 5 years

Max PS Ratio0.48Mar 11,2014
Min PS Ratio0.03Jul 11,2017
Avg PS Ratio0.2

SSI Industry Peers

Company Price Change (%)
Tandy Leather Factory (TLF)7.60.02 (0.26%)
Destination Maternity (DEST)4.590.07 (1.55%)
Xcel Brands (XELB)2.50.15 (6.38%)
Stein Mart (SMRT)2.620.02 (0.76%)
Tjx Companies (TJX)100.350.82 (0.82%)
Citi Trends (CTRN)30.130.57 (1.93%)
Ross Stores (ROST)91.870.13 (0.14%)

Stage Stores share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Stage Stores stock analysis. Stage Stores stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SSI stock closed at $2.06 and traded with a volume of 81,846 on the last trading day. Looking at Stage Stores stock history data, the P/S ratio was at a low of 0.03 on Jul 11, 2017.