Skip to main content

Stitch Fix Inc (NQ: SFIX )

2.665 +0.225 (+9.22%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.65 20.34 18.80 18.92 2,573,093 -0.96(-4.83%)
Dec 30, 2021 19.49 20.35 19.20 19.88 2,425,361 +0.90(+4.74%)
Dec 29, 2021 19.35 19.50 18.76 18.98 1,785,338 -0.53(-2.72%)
Dec 28, 2021 19.61 20.10 19.31 19.51 3,605,946 -0.41(-2.06%)
Dec 27, 2021 19.90 20.55 19.79 19.92 3,522,154 +0.18(+0.91%)
Dec 23, 2021 18.65 19.76 18.35 19.74 3,250,397 +1.47(+8.05%)
Dec 22, 2021 18.79 19.40 18.06 18.27 2,280,550 -0.66(-3.49%)
Dec 21, 2021 18.93 19.07 18.13 18.93 2,826,291 +0.99(+5.52%)
Dec 20, 2021 18.29 18.42 17.53 17.94 2,667,048 -0.77(-4.12%)
Dec 17, 2021 17.92 19.23 17.87 18.71 6,835,610 +0.58(+3.20%)
Dec 16, 2021 18.65 19.09 17.92 18.13 3,055,466 -0.33(-1.79%)
Dec 15, 2021 18.23 18.74 17.47 18.46 3,167,901 -0.04(-0.22%)
Dec 14, 2021 18.68 19.07 18.28 18.50 2,528,698 -0.43(-2.30%)
Dec 13, 2021 19.00 19.55 18.23 18.93 3,845,927 -0.15(-0.76%)
Dec 10, 2021 19.72 20.31 19.03 19.08 6,376,840 -0.99(-4.94%)
Dec 09, 2021 18.99 21.70 18.91 20.07 13,117,339 +0.85(+4.42%)
Dec 08, 2021 18.13 19.86 17.92 19.22 31,318,280 -5.94(-23.61%)
Dec 07, 2021 24.37 26.25 24.37 25.16 9,935,245 +1.07(+4.43%)
Dec 06, 2021 22.65 24.69 22.04 24.10 5,038,267 +0.93(+4.00%)
Dec 03, 2021 23.39 23.77 22.09 23.17 4,302,078 +0.16(+0.68%)
Dec 02, 2021 22.38 24.24 22.38 23.01 3,749,682 +0.44(+1.97%)
Dec 01, 2021 25.37 25.84 22.53 22.57 3,920,952 -2.33(-9.36%)
Nov 30, 2021 26.19 26.40 24.51 24.90 2,571,774 -1.45(-5.50%)
Nov 29, 2021 28.13 28.24 25.87 26.35 2,440,671 -1.58(-5.66%)
Nov 26, 2021 26.67 28.13 26.67 27.93 1,002,079 +0.14(+0.50%)
Nov 24, 2021 27.03 27.88 26.13 27.79 1,546,102 +0.40(+1.46%)
Nov 23, 2021 28.52 28.55 27.11 27.39 2,042,593 -1.27(-4.43%)
Nov 22, 2021 28.78 29.45 27.78 28.66 2,344,735 +0.04(+0.15%)
Nov 19, 2021 29.98 30.36 28.45 28.62 1,605,533 -1.45(-4.82%)
Nov 18, 2021 30.23 30.24 29.68 30.07 1,842,575 -0.20(-0.67%)
Nov 17, 2021 32.40 32.40 30.24 30.27 2,232,494 -2.22(-6.83%)
Nov 16, 2021 32.65 32.80 31.34 32.49 1,616,240 -0.33(-1.01%)
Nov 15, 2021 34.23 34.28 32.46 32.82 2,048,775 -0.87(-2.58%)
Nov 12, 2021 34.66 34.82 33.19 33.69 1,789,661 -0.36(-1.06%)
Nov 11, 2021 33.60 34.65 33.41 34.05 1,375,208 +0.50(+1.49%)
Nov 10, 2021 34.60 33.55 2,263,146 -1.35(-3.87%)
Nov 09, 2021 34.84 35.01 33.81 34.90 1,292,750 +0.40(+1.16%)
Nov 08, 2021 35.01 35.25 34.10 34.50 1,870,140 -0.51(-1.46%)
Nov 05, 2021 35.88 36.10 34.96 35.01 1,028,557 -0.73(-2.04%)
Nov 04, 2021 34.94 35.88 34.67 35.74 1,155,502 +0.84(+2.41%)
Nov 03, 2021 34.11 36.22 34.03 34.90 2,237,681 +1.31(+3.90%)
Nov 02, 2021 34.25 34.25 32.43 33.59 2,563,749 -0.87(-2.52%)
Nov 01, 2021 34.60 34.71 33.59 34.46 1,659,894 -0.14(-0.40%)
Oct 29, 2021 33.92 34.69 33.80 34.60 1,166,258 +0.51(+1.50%)
Oct 28, 2021 32.50 34.20 31.80 34.09 1,454,140 +1.57(+4.83%)
Oct 27, 2021 33.52 33.67 32.20 32.52 1,443,776 -0.93(-2.78%)
Oct 26, 2021 35.11 33.28 33.45 1,444,470 -1.53(-4.37%)
Oct 25, 2021 34.70 35.33 34.26 34.98 1,455,380 +0.46(+1.33%)
Oct 22, 2021 34.54 34.77 33.97 34.52 1,267,413 -0.34(-0.98%)
Oct 21, 2021 33.46 35.12 33.20 34.86 1,290,703 +1.26(+3.75%)
Oct 20, 2021 33.68 34.40 32.95 33.60 1,232,180 -0.28(-0.82%)
Oct 19, 2021 33.37 34.02 32.67 33.88 1,404,385 +0.59(+1.77%)
Oct 18, 2021 33.29 33.41 31.50 33.29 2,861,807 -0.36(-1.07%)
Oct 15, 2021 34.94 34.96 33.50 33.65 1,276,690 -0.88(-2.55%)
Oct 14, 2021 35.14 35.19 34.06 34.53 1,298,046 -0.25(-0.72%)
Oct 13, 2021 33.90 34.92 33.26 34.78 1,417,503 +0.98(+2.90%)
Oct 12, 2021 33.11 34.19 32.80 33.80 1,714,867 +0.94(+2.86%)
Oct 11, 2021 34.35 34.41 32.71 32.86 1,716,828 -1.60(-4.64%)
Oct 08, 2021 36.66 36.80 34.37 34.46 2,453,220 -2.45(-6.64%)
Oct 07, 2021 35.79 37.82 35.75 36.91 2,224,050 +1.51(+4.27%)
Oct 06, 2021 35.72 36.36 35.04 35.40 1,743,435 -0.73(-2.02%)
Oct 05, 2021 38.00 39.45 35.95 36.13 2,582,109 -2.06(-5.39%)
Oct 04, 2021 40.29 41.05 37.27 38.19 2,776,672 -2.96(-7.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.