Advertisement
Advertisement
U.S. markets open in 1 hour
S&P Futures
4,329.50 +14.75 (+0.34%) Dow Futures
33,977.00 +102.00 (+0.30%) Nasdaq Futures
14,758.75 +43.75 (+0.30%) Russell 2000 Futures
1,786.10 +8.20 (+0.46%) Crude Oil
92.27 +1.88 (+2.08%) Gold
1,908.70 -11.10 (-0.58%)
Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 3.2200 | 3.5800 | 3.2200 | 3.5000 | 3.5000 | 3,389,000 |
| 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 |
| Jul 10, 2023 | 3.9700 | 4.2400 | 3.8950 | 4.2400 | 4.2400 | 2,454,000 |
| Jul 07, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.9700 | 3.9700 | 2,654,900 |
| Jul 06, 2023 | 3.9800 | 3.9800 | 3.6900 | 3.7600 | 3.7600 | 2,551,900 |
| Jul 05, 2023 | 4.2300 | 4.2300 | 3.9600 | 4.0100 | 4.0100 | 2,272,800 |
| Jul 03, 2023 | 3.9000 | 4.2400 | 3.8980 | 4.2300 | 4.2300 | 2,086,500 |
| Jun 30, 2023 | 3.8300 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 2,636,500 |
| Jun 29, 2023 | 3.6900 | 3.8000 | 3.6550 | 3.7200 | 3.7200 | 2,119,400 |
| Jun 28, 2023 | 3.6300 | 3.6900 | 3.5500 | 3.6800 | 3.6800 | 2,402,900 |
| Jun 27, 2023 | 3.7200 | 3.7900 | 3.6300 | 3.6300 | 3.6300 | 2,129,700 |
| Jun 26, 2023 | 3.6900 | 3.9090 | 3.6200 | 3.7000 | 3.7000 | 3,890,900 |
| Jun 23, 2023 | 3.5600 | 3.7300 | 3.5400 | 3.6900 | 3.6900 | 4,771,500 |
| Jun 22, 2023 | 3.5800 | 3.6600 | 3.5250 | 3.6000 | 3.6000 | 2,080,600 |
| Jun 21, 2023 | 3.7000 | 3.7400 | 3.5500 | 3.6400 | 3.6400 | 3,629,300 |
| Jun 20, 2023 | 3.9800 | 4.0700 | 3.7150 | 3.7300 | 3.7300 | 5,582,400 |
| Jun 16, 2023 | 4.1300 | 4.1300 | 3.9000 | 4.0200 | 4.0200 | 9,149,800 |
| Jun 15, 2023 | 4.1500 | 4.1900 | 4.0200 | 4.0800 | 4.0800 | 4,040,500 |
| Jun 14, 2023 | 4.8000 | 4.8200 | 4.0100 | 4.1950 | 4.1950 | 5,391,900 |
| Jun 13, 2023 | 4.5500 | 4.8200 | 4.3900 | 4.7700 | 4.7700 | 3,159,200 |
| Jun 12, 2023 | 4.5100 | 4.7000 | 4.3400 | 4.4600 | 4.4600 | 3,785,200 |
| Jun 09, 2023 | 4.8900 | 5.1200 | 4.4400 | 4.4800 | 4.4800 | 4,132,500 |
| Jun 08, 2023 | 4.8300 | 5.0350 | 4.5300 | 4.9000 | 4.9000 | 7,170,400 |
| Jun 07, 2023 | 4.2500 | 5.1200 | 4.1300 | 4.7100 | 4.7100 | 24,420,700 |
| Jun 06, 2023 | 3.4300 | 3.8500 | 3.3700 | 3.6800 | 3.6800 | 6,070,800 |
| Jun 05, 2023 | 3.9100 | 3.9100 | 3.3600 | 3.4350 | 3.4350 | 3,304,600 |
| Jun 02, 2023 | 3.6900 | 3.9300 | 3.6700 | 3.9300 | 3.9300 | 3,158,600 |
| Jun 01, 2023 | 3.4800 | 3.7300 | 3.4750 | 3.6300 | 3.6300 | 2,240,600 |
| May 31, 2023 | 3.8000 | 3.8700 | 3.4300 | 3.5900 | 3.5900 | 4,353,900 |
| May 30, 2023 | 3.5500 | 3.8700 | 3.5500 | 3.8700 | 3.8700 | 3,917,100 |
| May 26, 2023 | 3.4400 | 3.5750 | 3.4100 | 3.5000 | 3.5000 | 1,998,000 |
| May 25, 2023 | 3.4800 | 3.6100 | 3.3400 | 3.4600 | 3.4600 | 2,849,200 |
| May 24, 2023 | 3.4400 | 3.5100 | 3.2600 | 3.5000 | 3.5000 | 2,554,700 |
| May 23, 2023 | 3.2700 | 3.5300 | 3.2200 | 3.3500 | 3.3500 | 1,887,700 |
| May 22, 2023 | 3.0800 | 3.3850 | 3.0500 | 3.2900 | 3.2900 | 2,560,700 |
| May 19, 2023 | 3.1500 | 3.1500 | 2.9800 | 3.0500 | 3.0500 | 2,596,200 |
| May 18, 2023 | 3.0500 | 3.1800 | 2.9850 | 3.1300 | 3.1300 | 2,159,100 |
| May 17, 2023 | 2.8500 | 3.1000 | 2.7950 | 3.0200 | 3.0200 | 3,129,700 |
| May 16, 2023 | 3.0100 | 3.0450 | 2.7800 | 2.8100 | 2.8100 | 2,684,300 |
| May 15, 2023 | 2.9300 | 3.1100 | 2.9000 | 3.0700 | 3.0700 | 2,043,400 |
| May 12, 2023 | 3.2000 | 3.2000 | 2.8800 | 2.9300 | 2.9300 | 3,244,000 |
| May 11, 2023 | 3.2800 | 3.3000 | 3.1700 | 3.2000 | 3.2000 | 1,582,600 |
| May 10, 2023 | 3.2500 | 3.3600 | 3.1800 | 3.2800 | 3.2800 | 2,496,600 |
| May 09, 2023 | 3.0900 | 3.2300 | 3.0450 | 3.1600 | 3.1600 | 2,210,800 |
| May 08, 2023 | 3.1100 | 3.1850 | 3.0350 | 3.1400 | 3.1400 | 1,947,800 |
| May 05, 2023 | 3.0200 | 3.1510 | 2.9900 | 3.1000 | 3.1000 | 2,770,500 |
| May 04, 2023 | 3.1000 | 3.1050 | 2.9000 | 2.9500 | 2.9500 | 2,945,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
