Advertisement
Advertisement
U.S. markets open in 1 hour
Advertisement
Advertisement
Advertisement
Advertisement

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.5000+0.2100 (+6.38%)
At close: 04:00PM EDT
3.5100 +0.01 (+0.29%)
Pre-Market: 08:03AM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20233.22003.58003.22003.50003.50003,389,000
Sep 25, 20233.07003.37003.06003.29003.29002,830,900
Sep 22, 20233.17003.22503.07003.12003.12002,200,000
Sep 21, 20233.12003.18003.06503.13003.13002,432,900
Sep 20, 20233.38003.54003.14003.20003.20003,206,000
Sep 19, 20232.90003.56002.82003.42003.42007,751,400
Sep 18, 20233.21003.21003.00003.05003.05005,370,000
Sep 15, 20233.35003.35503.17003.23003.23003,385,100
Sep 14, 20233.36003.45003.31503.34503.34502,804,100
Sep 13, 20233.72003.74003.33003.34003.34003,031,500
Sep 12, 20233.90003.99503.69003.72003.72002,867,700
Sep 11, 20234.06004.06003.83503.91003.91001,170,900
Sep 08, 20234.01004.05503.91003.98003.9800836,800
Sep 07, 20234.17004.17003.92304.04004.04001,506,600
Sep 06, 20234.25004.29504.11504.19004.19001,267,200
Sep 05, 20234.28004.43004.23004.26004.26001,266,000
Sep 01, 20234.42004.51004.29004.35004.35001,142,300
Aug 31, 20234.39004.46504.33004.39004.39001,200,900
Aug 30, 20234.11004.42004.03504.42004.42001,501,600
Aug 29, 20233.82004.15003.75504.14004.14001,743,600
Aug 28, 20233.72003.83003.68003.82003.82001,344,100
Aug 25, 20233.72003.83003.54903.69003.69001,574,100
Aug 24, 20233.87003.91003.70003.70003.70001,660,000
Aug 23, 20233.76003.94003.70003.93003.93001,057,800
Aug 22, 20233.76003.81003.68003.78003.78001,208,200
Aug 21, 20233.76003.80003.70003.77003.7700953,400
Aug 18, 20233.70003.87003.66003.76003.76001,341,000
Aug 17, 20233.76003.83003.66003.78003.78001,455,800
Aug 16, 20233.85003.89503.68003.72003.72001,734,800
Aug 15, 20233.97004.03003.84003.86003.86001,515,200
Aug 14, 20234.18004.18003.97004.05004.05001,604,200
Aug 11, 20234.11004.29004.10004.22004.22001,471,800
Aug 10, 20234.20004.40504.14004.16004.16001,637,000
Aug 09, 20234.35004.39004.09004.16004.16002,068,800
Aug 08, 20234.60004.65004.36004.37004.37001,610,200
Aug 07, 20234.66004.73504.50504.71004.71001,989,500
Aug 04, 20234.64004.79504.59004.64004.64001,954,700
Aug 03, 20234.57004.78004.50004.64004.64001,439,400
Aug 02, 20234.79004.85004.52004.56004.56002,069,100
Aug 01, 20235.02005.08004.84004.97004.97001,478,500
Jul 31, 20234.90005.20004.90005.11005.11002,011,500
Jul 28, 20234.55005.00004.55004.91004.91002,089,000
Jul 27, 20234.59004.85504.43004.48004.48002,464,400
Jul 26, 20234.07004.61004.05104.56504.56502,974,900
Jul 25, 20234.21004.24004.01504.05004.05001,972,000
Jul 24, 20234.25004.30004.16004.24004.24001,476,600
Jul 21, 20234.27004.31504.13004.25004.25001,230,400
Jul 20, 20234.25004.27004.07004.23004.23001,773,500
Jul 19, 20234.22004.35004.14004.29004.29001,827,600
Jul 18, 20234.03004.28504.03004.18004.18001,870,900
Jul 17, 20234.00004.09003.90504.03004.03001,529,700
Jul 14, 20234.20004.23503.96004.00004.00001,539,400
Jul 13, 20234.36004.37004.16504.20004.20001,709,900
Jul 12, 20234.42004.48004.22104.29004.29001,597,700
Jul 11, 20234.27004.47004.25004.33004.33002,594,800
Jul 10, 20233.97004.24003.89504.24004.24002,454,000
Jul 07, 20233.80004.00003.80003.97003.97002,654,900
Jul 06, 20233.98003.98003.69003.76003.76002,551,900
Jul 05, 20234.23004.23003.96004.01004.01002,272,800
Jul 03, 20233.90004.24003.89804.23004.23002,086,500
Jun 30, 20233.83003.90003.77003.85003.85002,636,500
Jun 29, 20233.69003.80003.65503.72003.72002,119,400
Jun 28, 20233.63003.69003.55003.68003.68002,402,900
Jun 27, 20233.72003.79003.63003.63003.63002,129,700
Jun 26, 20233.69003.90903.62003.70003.70003,890,900
Jun 23, 20233.56003.73003.54003.69003.69004,771,500
Jun 22, 20233.58003.66003.52503.60003.60002,080,600
Jun 21, 20233.70003.74003.55003.64003.64003,629,300
Jun 20, 20233.98004.07003.71503.73003.73005,582,400
Jun 16, 20234.13004.13003.90004.02004.02009,149,800
Jun 15, 20234.15004.19004.02004.08004.08004,040,500
Jun 14, 20234.80004.82004.01004.19504.19505,391,900
Jun 13, 20234.55004.82004.39004.77004.77003,159,200
Jun 12, 20234.51004.70004.34004.46004.46003,785,200
Jun 09, 20234.89005.12004.44004.48004.48004,132,500
Jun 08, 20234.83005.03504.53004.90004.90007,170,400
Jun 07, 20234.25005.12004.13004.71004.710024,420,700
Jun 06, 20233.43003.85003.37003.68003.68006,070,800
Jun 05, 20233.91003.91003.36003.43503.43503,304,600
Jun 02, 20233.69003.93003.67003.93003.93003,158,600
Jun 01, 20233.48003.73003.47503.63003.63002,240,600
May 31, 20233.80003.87003.43003.59003.59004,353,900
May 30, 20233.55003.87003.55003.87003.87003,917,100
May 26, 20233.44003.57503.41003.50003.50001,998,000
May 25, 20233.48003.61003.34003.46003.46002,849,200
May 24, 20233.44003.51003.26003.50003.50002,554,700
May 23, 20233.27003.53003.22003.35003.35001,887,700
May 22, 20233.08003.38503.05003.29003.29002,560,700
May 19, 20233.15003.15002.98003.05003.05002,596,200
May 18, 20233.05003.18002.98503.13003.13002,159,100
May 17, 20232.85003.10002.79503.02003.02003,129,700
May 16, 20233.01003.04502.78002.81002.81002,684,300
May 15, 20232.93003.11002.90003.07003.07002,043,400
May 12, 20233.20003.20002.88002.93002.93003,244,000
May 11, 20233.28003.30003.17003.20003.20001,582,600
May 10, 20233.25003.36003.18003.28003.28002,496,600
May 09, 20233.09003.23003.04503.16003.16002,210,800
May 08, 20233.11003.18503.03503.14003.14001,947,800
May 05, 20233.02003.15102.99003.10003.10002,770,500
May 04, 20233.10003.10502.90002.95002.95002,945,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement