Advertisement
U.S. markets open in 3 hours 15 minutes
S&P Futures
4,568.50 +9.25 (+0.20%) Dow Futures
35,657.00 +169.00 (+0.48%) Nasdaq Futures
16,060.00 +36.25 (+0.23%) Russell 2000 Futures
1,809.90 +4.10 (+0.23%) Crude Oil
79.52 +1.66 (+2.13%) Gold
2,057.70 -9.40 (-0.45%)
Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 3.6700 | 3.9400 | 3.6600 | 3.7800 | 3.7800 | 1,580,500 |
| Nov 28, 2023 | 3.5100 | 3.7000 | 3.4200 | 3.6400 | 3.6400 | 922,800 |
| Nov 27, 2023 | 3.4500 | 3.6900 | 3.3700 | 3.5700 | 3.5700 | 1,230,900 |
| Nov 24, 2023 | 3.4800 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 341,400 |
| Nov 22, 2023 | 3.4600 | 3.5600 | 3.4200 | 3.4800 | 3.4800 | 874,100 |
| Nov 21, 2023 | 3.5000 | 3.5100 | 3.2950 | 3.4100 | 3.4100 | 1,105,400 |
| Nov 20, 2023 | 3.4400 | 3.6300 | 3.4000 | 3.5400 | 3.5400 | 1,375,100 |
| Nov 17, 2023 | 3.4300 | 3.6200 | 3.4150 | 3.4800 | 3.4800 | 1,303,500 |
| Nov 16, 2023 | 3.5100 | 3.5490 | 3.3000 | 3.3600 | 3.3600 | 1,328,000 |
| Nov 15, 2023 | 3.3900 | 3.8500 | 3.3900 | 3.5800 | 3.5800 | 3,035,100 |
| Nov 14, 2023 | 3.1100 | 3.4000 | 3.0900 | 3.4000 | 3.4000 | 2,504,000 |
| Nov 13, 2023 | 2.9600 | 3.0050 | 2.8550 | 2.9600 | 2.9600 | 1,315,400 |
| Nov 10, 2023 | 3.0500 | 3.1000 | 2.8800 | 3.0000 | 3.0000 | 1,700,500 |
| Nov 09, 2023 | 3.2300 | 3.2660 | 2.9850 | 3.0000 | 3.0000 | 1,715,000 |
| Nov 08, 2023 | 3.2300 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 2,048,100 |
| Nov 07, 2023 | 3.3000 | 3.3500 | 3.1910 | 3.2150 | 3.2150 | 1,163,500 |
| Nov 06, 2023 | 3.6000 | 3.6100 | 3.2100 | 3.2700 | 3.2700 | 1,683,800 |
| Nov 03, 2023 | 3.4700 | 3.7600 | 3.4350 | 3.6100 | 3.6100 | 1,271,000 |
| Nov 02, 2023 | 3.2800 | 3.4750 | 3.2700 | 3.3800 | 3.3800 | 1,464,700 |
| Nov 01, 2023 | 3.2600 | 3.2900 | 3.1200 | 3.1600 | 3.1600 | 1,005,600 |
| Oct 31, 2023 | 3.2000 | 3.4100 | 3.1600 | 3.2800 | 3.2800 | 1,420,900 |
| Oct 30, 2023 | 3.2900 | 3.3100 | 3.1200 | 3.1800 | 3.1800 | 1,304,900 |
| Oct 27, 2023 | 3.3000 | 3.4000 | 3.2000 | 3.2700 | 3.2700 | 1,287,500 |
| Oct 26, 2023 | 3.2300 | 3.4200 | 3.2200 | 3.3000 | 3.3000 | 1,135,400 |
| Oct 25, 2023 | 3.6000 | 3.6600 | 3.2200 | 3.2400 | 3.2400 | 1,580,000 |
| Oct 24, 2023 | 3.2800 | 3.7700 | 3.2300 | 3.6800 | 3.6800 | 2,909,300 |
| Oct 23, 2023 | 3.3300 | 3.3700 | 3.1400 | 3.1900 | 3.1900 | 1,222,300 |
| Oct 20, 2023 | 3.3500 | 3.4350 | 3.2800 | 3.3900 | 3.3900 | 1,267,900 |
| Oct 19, 2023 | 3.3900 | 3.4600 | 3.2910 | 3.3400 | 3.3400 | 1,114,300 |
| Oct 18, 2023 | 3.4300 | 3.4600 | 3.3450 | 3.3700 | 3.3700 | 839,900 |
| Oct 17, 2023 | 3.2600 | 3.5700 | 3.2300 | 3.4800 | 3.4800 | 1,607,300 |
| Oct 16, 2023 | 3.0500 | 3.3600 | 3.0450 | 3.3200 | 3.3200 | 1,442,100 |
| Oct 13, 2023 | 3.1900 | 3.1900 | 3.0200 | 3.0300 | 3.0300 | 1,450,300 |
| Oct 12, 2023 | 3.2600 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 1,217,600 |
| Oct 11, 2023 | 3.2800 | 3.3700 | 3.1400 | 3.2300 | 3.2300 | 1,256,100 |
| Oct 10, 2023 | 3.2300 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 1,375,400 |
| Oct 09, 2023 | 3.0500 | 3.2800 | 3.0200 | 3.2600 | 3.2600 | 1,616,900 |
| Oct 06, 2023 | 3.0800 | 3.1700 | 3.0350 | 3.1300 | 3.1300 | 1,307,500 |
| Oct 05, 2023 | 3.3300 | 3.3500 | 3.0400 | 3.1150 | 3.1150 | 1,507,500 |
| Oct 04, 2023 | 3.3300 | 3.3900 | 3.2310 | 3.3900 | 3.3900 | 1,246,900 |
| Oct 03, 2023 | 3.3400 | 3.4200 | 3.2800 | 3.3300 | 3.3300 | 1,358,600 |
| Oct 02, 2023 | 3.4200 | 3.5000 | 3.3390 | 3.3800 | 3.3800 | 1,292,900 |
| Sep 29, 2023 | 3.4000 | 3.5000 | 3.3950 | 3.4500 | 3.4500 | 1,305,000 |
| Sep 28, 2023 | 3.4100 | 3.4690 | 3.2800 | 3.3200 | 3.3200 | 1,373,300 |
| Sep 27, 2023 | 3.5100 | 3.6000 | 3.3450 | 3.4300 | 3.4300 | 1,957,400 |
| Sep 26, 2023 | 3.2200 | 3.5800 | 3.2200 | 3.5000 | 3.5000 | 3,397,600 |
| Sep 25, 2023 | 3.0700 | 3.3700 | 3.0600 | 3.2900 | 3.2900 | 2,830,900 |
| Sep 22, 2023 | 3.1700 | 3.2250 | 3.0700 | 3.1200 | 3.1200 | 2,200,000 |
| Sep 21, 2023 | 3.1200 | 3.1800 | 3.0650 | 3.1300 | 3.1300 | 2,432,900 |
| Sep 20, 2023 | 3.3800 | 3.5400 | 3.1400 | 3.2000 | 3.2000 | 3,206,000 |
| Sep 19, 2023 | 2.9000 | 3.5600 | 2.8200 | 3.4200 | 3.4200 | 7,751,400 |
| Sep 18, 2023 | 3.2100 | 3.2100 | 3.0000 | 3.0500 | 3.0500 | 5,370,000 |
| Sep 15, 2023 | 3.3500 | 3.3550 | 3.1700 | 3.2300 | 3.2300 | 3,385,100 |
| Sep 14, 2023 | 3.3600 | 3.4500 | 3.3150 | 3.3450 | 3.3450 | 2,804,100 |
| Sep 13, 2023 | 3.7200 | 3.7400 | 3.3300 | 3.3400 | 3.3400 | 3,031,500 |
| Sep 12, 2023 | 3.9000 | 3.9950 | 3.6900 | 3.7200 | 3.7200 | 2,867,700 |
| Sep 11, 2023 | 4.0600 | 4.0600 | 3.8350 | 3.9100 | 3.9100 | 1,170,900 |
| Sep 08, 2023 | 4.0100 | 4.0550 | 3.9100 | 3.9800 | 3.9800 | 836,800 |
| Sep 07, 2023 | 4.1700 | 4.1700 | 3.9230 | 4.0400 | 4.0400 | 1,506,600 |
| Sep 06, 2023 | 4.2500 | 4.2950 | 4.1150 | 4.1900 | 4.1900 | 1,267,200 |
| Sep 05, 2023 | 4.2800 | 4.4300 | 4.2300 | 4.2600 | 4.2600 | 1,266,000 |
| Sep 01, 2023 | 4.4200 | 4.5100 | 4.2900 | 4.3500 | 4.3500 | 1,142,300 |
| Aug 31, 2023 | 4.3900 | 4.4650 | 4.3300 | 4.3900 | 4.3900 | 1,200,900 |
| Aug 30, 2023 | 4.1100 | 4.4200 | 4.0350 | 4.4200 | 4.4200 | 1,501,600 |
| Aug 29, 2023 | 3.8200 | 4.1500 | 3.7550 | 4.1400 | 4.1400 | 1,743,600 |
| Aug 28, 2023 | 3.7200 | 3.8300 | 3.6800 | 3.8200 | 3.8200 | 1,344,100 |
| Aug 25, 2023 | 3.7200 | 3.8300 | 3.5490 | 3.6900 | 3.6900 | 1,574,100 |
| Aug 24, 2023 | 3.8700 | 3.9100 | 3.7000 | 3.7000 | 3.7000 | 1,660,000 |
| Aug 23, 2023 | 3.7600 | 3.9400 | 3.7000 | 3.9300 | 3.9300 | 1,057,800 |
| Aug 22, 2023 | 3.7600 | 3.8100 | 3.6800 | 3.7800 | 3.7800 | 1,208,200 |
| Aug 21, 2023 | 3.7600 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 953,400 |
| Aug 18, 2023 | 3.7000 | 3.8700 | 3.6600 | 3.7600 | 3.7600 | 1,341,000 |
| Aug 17, 2023 | 3.7600 | 3.8300 | 3.6600 | 3.7800 | 3.7800 | 1,455,800 |
| Aug 16, 2023 | 3.8500 | 3.8950 | 3.6800 | 3.7200 | 3.7200 | 1,734,800 |
| Aug 15, 2023 | 3.9700 | 4.0300 | 3.8400 | 3.8600 | 3.8600 | 1,515,200 |
| Aug 14, 2023 | 4.1800 | 4.1800 | 3.9700 | 4.0500 | 4.0500 | 1,604,200 |
| Aug 11, 2023 | 4.1100 | 4.2900 | 4.1000 | 4.2200 | 4.2200 | 1,471,800 |
| Aug 10, 2023 | 4.2000 | 4.4050 | 4.1400 | 4.1600 | 4.1600 | 1,637,000 |
| Aug 09, 2023 | 4.3500 | 4.3900 | 4.0900 | 4.1600 | 4.1600 | 2,068,800 |
| Aug 08, 2023 | 4.6000 | 4.6500 | 4.3600 | 4.3700 | 4.3700 | 1,610,200 |
| Aug 07, 2023 | 4.6600 | 4.7350 | 4.5050 | 4.7100 | 4.7100 | 1,989,500 |
| Aug 04, 2023 | 4.6400 | 4.7950 | 4.5900 | 4.6400 | 4.6400 | 1,954,700 |
| Aug 03, 2023 | 4.5700 | 4.7800 | 4.5000 | 4.6400 | 4.6400 | 1,439,400 |
| Aug 02, 2023 | 4.7900 | 4.8500 | 4.5200 | 4.5600 | 4.5600 | 2,069,100 |
| Aug 01, 2023 | 5.0200 | 5.0800 | 4.8400 | 4.9700 | 4.9700 | 1,478,500 |
| Jul 31, 2023 | 4.9000 | 5.2000 | 4.9000 | 5.1100 | 5.1100 | 2,011,500 |
| Jul 28, 2023 | 4.5500 | 5.0000 | 4.5500 | 4.9100 | 4.9100 | 2,089,000 |
| Jul 27, 2023 | 4.5900 | 4.8550 | 4.4300 | 4.4800 | 4.4800 | 2,464,400 |
| Jul 26, 2023 | 4.0700 | 4.6100 | 4.0510 | 4.5650 | 4.5650 | 2,974,900 |
| Jul 25, 2023 | 4.2100 | 4.2400 | 4.0150 | 4.0500 | 4.0500 | 1,972,000 |
| Jul 24, 2023 | 4.2500 | 4.3000 | 4.1600 | 4.2400 | 4.2400 | 1,476,600 |
| Jul 21, 2023 | 4.2700 | 4.3150 | 4.1300 | 4.2500 | 4.2500 | 1,230,400 |
| Jul 20, 2023 | 4.2500 | 4.2700 | 4.0700 | 4.2300 | 4.2300 | 1,773,500 |
| Jul 19, 2023 | 4.2200 | 4.3500 | 4.1400 | 4.2900 | 4.2900 | 1,827,600 |
| Jul 18, 2023 | 4.0300 | 4.2850 | 4.0300 | 4.1800 | 4.1800 | 1,870,900 |
| Jul 17, 2023 | 4.0000 | 4.0900 | 3.9050 | 4.0300 | 4.0300 | 1,529,700 |
| Jul 14, 2023 | 4.2000 | 4.2350 | 3.9600 | 4.0000 | 4.0000 | 1,539,400 |
| Jul 13, 2023 | 4.3600 | 4.3700 | 4.1650 | 4.2000 | 4.2000 | 1,709,900 |
| Jul 12, 2023 | 4.4200 | 4.4800 | 4.2210 | 4.2900 | 4.2900 | 1,597,700 |
| Jul 11, 2023 | 4.2700 | 4.4700 | 4.2500 | 4.3300 | 4.3300 | 2,594,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.