Skip to main content

Stitch Fix Inc (NQ: SFIX )

2.640 +0.200 (+8.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.61 19.62 18.48 19.41 4,219,182 +1.07(+5.83%)
Sep 27, 2019 18.70 18.80 17.78 18.34 2,140,200 -0.33(-1.77%)
Sep 26, 2019 18.62 18.89 18.21 18.67 1,899,386 -0.06(-0.32%)
Sep 25, 2019 18.22 18.90 18.22 18.73 2,486,997 +0.53(+2.91%)
Sep 24, 2019 19.78 19.98 17.70 18.20 4,948,008 -1.58(-7.99%)
Sep 23, 2019 19.59 19.92 19.41 19.78 1,778,884 +0.14(+0.71%)
Sep 20, 2019 19.45 20.06 19.40 19.64 2,548,200 +0.19(+0.98%)
Sep 19, 2019 20.40 20.78 19.33 19.45 3,156,746 -0.94(-4.61%)
Sep 18, 2019 21.40 21.44 20.12 20.39 2,541,741 -1.10(-5.12%)
Sep 17, 2019 21.56 21.68 20.80 21.49 1,412,366 -0.10(-0.46%)
Sep 16, 2019 20.63 21.68 20.53 21.59 1,735,243 +0.92(+4.45%)
Sep 13, 2019 21.38 21.82 20.60 20.67 2,196,300 -0.34(-1.62%)
Sep 12, 2019 21.96 22.01 20.51 21.01 2,617,598 -0.79(-3.62%)
Sep 11, 2019 21.28 22.19 20.93 21.80 4,028,501 +0.62(+2.93%)
Sep 10, 2019 19.59 21.30 19.55 21.18 4,235,958 +1.76(+9.06%)
Sep 09, 2019 18.51 19.87 18.48 19.42 3,516,595 +1.27(+7.00%)
Sep 06, 2019 19.22 19.40 18.10 18.15 2,413,200 -0.85(-4.47%)
Sep 05, 2019 18.92 19.53 18.76 19.00 2,475,055 +0.43(+2.32%)
Sep 04, 2019 18.32 18.76 18.01 18.57 2,060,382 +0.44(+2.43%)
Sep 03, 2019 19.00 19.14 17.98 18.13 2,927,228 -0.93(-4.88%)
Aug 30, 2019 19.23 19.48 18.99 19.06 1,691,200 +0.04(+0.21%)
Aug 29, 2019 19.49 19.94 18.82 19.02 2,797,375 -0.25(-1.30%)
Aug 28, 2019 18.58 19.38 18.27 19.27 2,008,979 +0.67(+3.60%)
Aug 27, 2019 19.23 19.43 18.50 18.60 1,388,174 -0.49(-2.57%)
Aug 26, 2019 19.49 19.50 18.72 19.09 1,398,581 +0.12(+0.63%)
Aug 23, 2019 19.27 19.67 18.68 18.97 2,650,200 -0.50(-2.57%)
Aug 22, 2019 20.18 20.33 19.21 19.47 2,978,487 -0.66(-3.28%)
Aug 21, 2019 20.82 20.83 19.80 20.13 2,481,116 -0.43(-2.09%)
Aug 20, 2019 20.43 20.89 19.91 20.56 2,309,321 -0.01(-0.05%)
Aug 19, 2019 21.01 21.42 20.54 20.57 1,541,367 -0.11(-0.53%)
Aug 16, 2019 20.56 20.96 20.05 20.68 1,915,600 +0.43(+2.12%)
Aug 15, 2019 21.23 21.43 20.02 20.25 2,896,642 -0.54(-2.60%)
Aug 14, 2019 21.81 21.81 20.68 20.79 3,627,974 -1.74(-7.72%)
Aug 13, 2019 21.88 23.45 21.80 22.53 2,450,694 +0.52(+2.36%)
Aug 12, 2019 22.16 22.32 21.63 22.01 1,423,152 -0.24(-1.08%)
Aug 09, 2019 23.19 23.49 22.02 22.25 2,975,000 -1.28(-5.44%)
Aug 08, 2019 23.23 23.62 22.82 23.53 1,649,890 +0.46(+1.99%)
Aug 07, 2019 23.09 23.39 22.79 23.07 1,400,634 -0.34(-1.45%)
Aug 06, 2019 23.61 24.00 22.88 23.41 2,385,378 +0.16(+0.69%)
Aug 05, 2019 24.00 24.10 22.87 23.25 2,917,559 -1.58(-6.36%)
Aug 02, 2019 24.76 25.23 24.41 24.83 2,338,500 -0.44(-1.74%)
Aug 01, 2019 26.12 26.60 24.55 25.27 2,637,930 -0.81(-3.11%)
Jul 31, 2019 27.04 27.04 25.43 26.08 2,669,870 -1.17(-4.29%)
Jul 30, 2019 26.98 27.32 25.46 27.25 4,865,977 -0.38(-1.38%)
Jul 29, 2019 27.50 27.71 26.87 27.63 2,289,504 +0.11(+0.40%)
Jul 26, 2019 27.20 27.76 26.51 27.52 2,403,500 +0.45(+1.66%)
Jul 25, 2019 27.45 28.10 27.01 27.07 1,473,016 -0.32(-1.17%)
Jul 24, 2019 26.54 27.62 26.53 27.39 2,840,473 +0.76(+2.85%)
Jul 23, 2019 27.23 27.44 26.26 26.63 3,127,150 -0.55(-2.02%)
Jul 22, 2019 27.76 28.23 26.91 27.18 4,414,583 +0.28(+1.04%)
Jul 19, 2019 27.35 27.73 26.88 26.90 1,636,600 -0.33(-1.21%)
Jul 18, 2019 28.50 28.69 26.90 27.23 3,446,240 -1.41(-4.92%)
Jul 17, 2019 29.00 29.48 28.52 28.64 1,819,901 -0.38(-1.31%)
Jul 16, 2019 28.56 29.34 27.91 29.02 3,569,059 +0.45(+1.58%)
Jul 15, 2019 27.56 28.80 27.25 28.57 4,508,395 +0.92(+3.33%)
Jul 12, 2019 30.28 31.00 27.56 27.65 10,863,100 -0.47(-1.67%)
Jul 11, 2019 29.09 29.17 27.78 28.12 2,649,580 -0.85(-2.93%)
Jul 10, 2019 29.91 29.98 28.48 28.97 3,879,959 -0.38(-1.29%)
Jul 09, 2019 30.33 30.59 29.30 29.35 2,452,827 -1.15(-3.77%)
Jul 08, 2019 30.98 31.00 30.31 30.50 1,128,222 -0.51(-1.64%)
Jul 05, 2019 30.52 31.30 30.39 31.01 968,900 +0.11(+0.36%)
Jul 03, 2019 31.41 31.65 30.71 30.90 1,014,800 -0.50(-1.59%)
Jul 02, 2019 30.91 31.52 30.02 31.40 3,271,783 +0.40(+1.29%)
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.