Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,926.75
+10.50(+0.27%)
Dow Futures
31,542.00
+55.00(+0.17%)
Nasdaq Futures
12,195.00
+54.50(+0.45%)
Russell 2000 Futures
1,766.30
+4.60(+0.26%)
Crude Oil
108.21
+0.59(+0.55%)
Gold
1,837.70
+7.40(+0.40%)

Advertisement

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.18

+0.16

(+2.66%)

At close: 04:00PM EDT

6.36

+0.18

(+2.91%)

After hours:

06:22PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	6.06	6.44	6.02	6.18	6.18	4,331,300
Jun 23, 2022	5.79	6.13	5.76	6.02	6.02	3,356,300
Jun 22, 2022	5.79	6.05	5.70	5.77	5.77	3,833,600
Jun 21, 2022	6.10	6.44	5.85	5.86	5.86	4,159,800
Jun 17, 2022	6.28	6.34	6.02	6.08	6.08	4,642,400
Jun 16, 2022	6.50	6.53	6.05	6.15	6.15	3,434,800
Jun 15, 2022	6.24	6.91	6.21	6.81	6.81	5,314,400
Jun 14, 2022	6.40	6.57	6.07	6.22	6.22	4,880,900
Jun 13, 2022	6.03	6.39	5.85	6.34	6.34	5,145,700
Jun 10, 2022	6.53	6.91	6.18	6.34	6.34	11,176,200
Jun 09, 2022	8.63	8.91	7.66	7.78	7.78	9,357,500
Jun 08, 2022	8.16	8.85	8.12	8.69	8.69	3,424,600
Jun 07, 2022	8.36	8.44	7.88	8.24	8.24	4,535,100
Jun 06, 2022	9.04	9.13	8.47	8.63	8.63	3,054,200
Jun 03, 2022	8.49	9.02	8.32	8.78	8.78	3,943,900
Jun 02, 2022	8.17	8.92	8.08	8.76	8.76	2,676,300
Jun 01, 2022	8.58	8.94	8.02	8.11	8.11	2,232,100
May 31, 2022	8.63	8.74	8.26	8.47	8.47	2,864,800
May 27, 2022	8.32	8.83	8.32	8.59	8.59	2,137,100
May 26, 2022	7.65	8.47	7.61	8.29	8.29	3,068,400
May 25, 2022	7.09	7.71	7.06	7.56	7.56	3,841,300
May 24, 2022	8.11	8.11	6.99	7.08	7.08	4,000,300
May 23, 2022	8.25	8.40	7.84	8.39	8.39	1,926,800
May 20, 2022	8.33	8.42	7.85	8.30	8.30	2,381,400
May 19, 2022	7.68	8.55	7.59	8.23	8.23	2,874,300
May 18, 2022	7.91	8.10	7.59	7.72	7.72	3,130,300
May 17, 2022	7.96	8.47	7.66	8.23	8.23	2,704,800
May 16, 2022	8.17	8.34	7.64	7.68	7.68	3,010,400
May 13, 2022	7.58	8.27	7.58	8.23	8.23	5,712,300
May 12, 2022	7.17	7.99	6.71	7.34	7.34	6,175,900
May 11, 2022	8.32	8.35	7.24	7.29	7.29	6,197,600
May 10, 2022	8.90	9.20	8.04	8.30	8.30	3,518,500
May 09, 2022	9.30	9.33	8.54	8.56	8.56	3,985,600
May 06, 2022	10.24	10.27	9.27	9.55	9.55	5,155,900
May 05, 2022	10.36	10.48	9.85	10.27	10.27	2,977,600
May 04, 2022	10.01	10.77	9.81	10.68	10.68	4,533,900
May 03, 2022	10.15	10.45	9.87	10.08	10.08	2,260,800
May 02, 2022	9.43	10.26	9.13	10.26	10.26	4,963,100
Apr 29, 2022	9.43	9.81	9.27	9.50	9.50	2,980,700
Apr 28, 2022	9.49	9.66	8.84	9.53	9.53	2,353,400
Apr 27, 2022	9.17	9.62	9.08	9.37	9.37	2,970,300
Apr 26, 2022	9.42	9.54	8.94	9.22	9.22	3,258,700
Apr 25, 2022	8.90	9.65	8.87	9.60	9.60	3,830,300
Apr 22, 2022	9.10	9.69	8.88	8.99	8.99	3,284,200
Apr 21, 2022	9.79	9.94	8.98	9.20	9.20	3,798,100
Apr 20, 2022	10.29	10.42	9.57	9.57	9.57	2,996,900
Apr 19, 2022	9.50	10.43	9.50	10.33	10.33	3,102,300
Apr 18, 2022	9.62	9.72	9.27	9.55	9.55	3,127,300
Apr 14, 2022	10.15	10.20	9.67	9.69	9.69	2,715,900
Apr 13, 2022	10.00	10.48	10.00	10.22	10.22	1,715,600
Apr 12, 2022	10.12	10.90	10.09	10.10	10.10	3,534,100
Apr 11, 2022	9.77	10.44	9.62	9.95	9.95	2,937,000
Apr 08, 2022	9.87	10.44	9.74	10.04	10.04	3,004,500
Apr 07, 2022	10.02	10.32	9.52	9.88	9.88	2,815,500
Apr 06, 2022	10.35	10.41	9.81	10.16	10.16	3,181,800
Apr 05, 2022	11.17	11.25	10.56	10.64	10.64	2,870,000
Apr 04, 2022	10.48	11.25	10.32	11.17	11.17	3,292,100
Apr 01, 2022	10.13	10.39	9.97	10.23	10.23	1,947,200
Mar 31, 2022	10.39	10.47	10.02	10.07	10.07	2,243,700
Mar 30, 2022	11.11	11.20	10.31	10.39	10.39	1,960,000
Mar 29, 2022	10.83	11.50	10.83	11.28	11.28	2,446,800
Mar 28, 2022	10.33	10.67	9.93	10.59	10.59	2,118,900
Mar 25, 2022	10.76	10.81	10.14	10.31	10.31	2,142,300
Mar 24, 2022	10.88	10.91	10.27	10.77	10.77	1,638,400
Mar 23, 2022	11.08	11.35	10.67	10.74	10.74	2,612,700
Mar 22, 2022	10.60	11.26	10.60	11.24	11.24	2,160,000
Mar 21, 2022	10.82	10.92	10.35	10.64	10.64	2,525,800
Mar 18, 2022	10.70	11.32	10.63	10.87	10.87	4,089,300
Mar 17, 2022	10.82	11.24	10.68	11.00	11.00	2,615,600
Mar 16, 2022	10.17	11.08	10.17	10.97	10.97	3,487,600
Mar 15, 2022	9.19	10.04	9.08	9.91	9.91	3,068,100
Mar 14, 2022	10.10	10.22	9.07	9.18	9.18	4,178,000
Mar 11, 2022	11.31	11.40	10.01	10.18	10.18	4,890,100
Mar 10, 2022	10.06	11.50	10.05	11.31	11.31	7,442,500
Mar 09, 2022	8.85	10.73	8.75	10.34	10.34	23,550,300
Mar 08, 2022	10.78	11.28	10.29	11.01	11.01	8,310,100
Mar 07, 2022	11.05	11.27	10.51	10.55	10.55	5,061,600
Mar 04, 2022	11.71	12.20	10.96	11.17	11.17	3,735,900
Mar 03, 2022	12.63	12.64	11.53	11.65	11.65	2,949,100
Mar 02, 2022	12.42	12.75	11.69	12.63	12.63	4,133,000
Mar 01, 2022	12.46	13.18	12.24	12.40	12.40	4,214,500
Feb 28, 2022	12.45	12.86	12.23	12.55	12.55	4,356,100
Feb 25, 2022	12.30	12.52	11.45	12.50	12.50	4,990,800
Feb 24, 2022	10.86	12.23	10.82	12.22	12.22	4,971,300
Feb 23, 2022	12.32	12.44	11.41	11.43	11.43	3,036,300
Feb 22, 2022	12.63	12.96	12.03	12.11	12.11	3,224,500
Feb 18, 2022	13.06	13.31	12.53	12.79	12.79	3,118,800
Feb 17, 2022	13.70	13.92	13.05	13.16	13.16	2,534,700
Feb 16, 2022	14.80	14.86	13.82	13.85	13.85	3,348,500
Feb 15, 2022	14.71	15.07	14.56	14.99	14.99	1,557,600
Feb 14, 2022	14.85	15.13	14.34	14.37	14.37	1,641,600
Feb 11, 2022	15.34	16.03	14.61	14.79	14.79	1,944,000
Feb 10, 2022	16.00	16.41	15.28	15.43	15.43	2,272,200
Feb 09, 2022	16.02	16.70	15.63	16.33	16.33	2,318,500
Feb 08, 2022	14.68	15.98	14.64	15.79	15.79	3,457,200
Feb 07, 2022	14.58	15.43	14.46	14.89	14.89	3,334,900
Feb 04, 2022	14.22	14.75	13.86	14.46	14.46	2,572,500
Feb 03, 2022	15.07	15.47	14.09	14.15	14.15	2,775,900
Feb 02, 2022	17.00	17.01	15.38	15.48	15.48	2,312,400
Feb 01, 2022	16.50	17.16	15.91	17.12	17.12	2,377,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,926.75+10.50(+0.27%)

Dow Futures31,542.00+55.00(+0.17%)

Nasdaq Futures12,195.00+54.50(+0.45%)

Russell 2000 Futures1,766.30+4.60(+0.26%)

Crude Oil108.21+0.59(+0.55%)

Gold1,837.70+7.40(+0.40%)

Stitch Fix, Inc. (SFIX)

S&P Futures
3,926.75
+10.50(+0.27%)

Dow Futures
31,542.00
+55.00(+0.17%)

Nasdaq Futures
12,195.00
+54.50(+0.45%)

Russell 2000 Futures
1,766.30
+4.60(+0.26%)

Crude Oil
108.21
+0.59(+0.55%)

Gold
1,837.70
+7.40(+0.40%)