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 (%)
Mar 31, 2022 10.39 10.47 10.02 10.07 2,243,685 -0.32(-3.08%)
Mar 30, 2022 11.11 11.20 10.31 10.39 1,957,634 -0.89(-7.89%)
Mar 29, 2022 10.83 11.50 10.83 11.28 2,446,763 +0.69(+6.52%)
Mar 28, 2022 10.33 10.67 9.925 10.59 2,118,637 +0.28(+2.72%)
Mar 25, 2022 10.76 10.81 10.14 10.31 2,145,145 -0.46(-4.27%)
Mar 24, 2022 10.88 10.91 10.27 10.77 1,638,221 +0.03(+0.28%)
Mar 23, 2022 11.08 11.35 10.67 10.74 2,612,318 -0.50(-4.45%)
Mar 22, 2022 10.60 11.26 10.60 11.24 2,159,744 +0.60(+5.64%)
Mar 21, 2022 10.82 10.92 10.35 10.64 2,525,894 -0.23(-2.12%)
Mar 18, 2022 10.70 11.32 10.63 10.87 4,089,314 -0.13(-1.18%)
Mar 17, 2022 10.82 11.24 10.68 11.00 2,615,563 +0.03(+0.27%)
Mar 16, 2022 10.17 11.08 10.17 10.97 3,486,998 +1.06(+10.70%)
Mar 15, 2022 9.190 10.04 9.080 9.910 3,068,334 +0.73(+7.95%)
Mar 14, 2022 10.10 10.22 9.070 9.180 4,177,337 -1.00(-9.78%)
Mar 11, 2022 11.31 11.40 10.01 10.18 4,890,153 -1.13(-10.04%)
Mar 10, 2022 10.06 11.50 10.05 11.31 7,431,721 +0.97(+9.38%)
Mar 09, 2022 8.850 10.72 8.750 10.34 23,537,936 -0.67(-6.09%)
Mar 08, 2022 10.78 11.28 10.29 11.01 8,109,939 +0.46(+4.36%)
Mar 07, 2022 11.05 11.27 10.51 10.55 5,058,232 -0.62(-5.55%)
Mar 04, 2022 11.71 12.20 10.96 11.17 3,737,994 -0.48(-4.12%)
Mar 03, 2022 12.63 12.64 11.53 11.65 2,938,151 -0.98(-7.76%)
Mar 02, 2022 12.42 12.75 11.69 12.63 4,133,020 +0.23(+1.85%)
Mar 01, 2022 12.46 13.18 12.24 12.40 4,212,642 -0.15(-1.20%)
Feb 28, 2022 12.45 12.86 12.23 12.55 4,356,130 +0.05(+0.40%)
Feb 25, 2022 12.30 12.52 11.67 12.50 4,990,848 +0.28(+2.29%)
Feb 24, 2022 10.86 12.22 10.82 12.22 4,970,988 +0.79(+6.91%)
Feb 23, 2022 12.32 12.44 11.41 11.43 3,034,330 -0.68(-5.62%)
Feb 22, 2022 12.63 12.96 12.04 12.11 3,223,844 -0.68(-5.32%)
Feb 18, 2022 12.79 0 -0.37(-2.81%)
Feb 17, 2022 13.70 13.92 13.05 13.16 2,526,541 -0.69(-4.98%)
Feb 16, 2022 14.80 14.86 13.82 13.85 3,340,278 -1.14(-7.61%)
Feb 15, 2022 14.71 15.07 14.56 14.99 1,556,006 +0.62(+4.31%)
Feb 14, 2022 14.85 15.13 14.34 14.37 1,637,831 -0.42(-2.84%)
Feb 11, 2022 15.34 16.03 14.61 14.79 1,944,010 -0.64(-4.15%)
Feb 10, 2022 16.00 16.41 15.28 15.43 2,270,599 -0.90(-5.51%)
Feb 09, 2022 16.02 16.70 15.63 16.33 2,318,073 +0.54(+3.42%)
Feb 08, 2022 14.68 15.97 14.64 15.79 3,451,524 +0.90(+6.04%)
Feb 07, 2022 14.58 15.43 14.46 14.89 3,329,851 +0.43(+2.97%)
Feb 04, 2022 14.22 14.75 13.86 14.46 2,572,526 +0.31(+2.19%)
Feb 03, 2022 15.07 14.09 14.15 2,759,031 -1.33(-8.59%)
Feb 02, 2022 17.00 17.01 15.38 15.48 2,304,792 -1.64(-9.58%)
Feb 01, 2022 16.50 17.16 15.91 17.12 2,375,690 +0.69(+4.20%)
Jan 31, 2022 14.95 16.43 3,085,168 +1.56(+10.49%)
Jan 28, 2022 14.72 15.06 14.03 14.87 2,366,701 +0.09(+0.61%)
Jan 27, 2022 15.33 15.62 14.64 14.78 2,698,345 -0.23(-1.53%)
Jan 26, 2022 16.20 16.44 14.89 15.01 2,845,443 -0.88(-5.54%)
Jan 25, 2022 15.90 16.73 15.52 15.89 2,515,249 -0.29(-1.79%)
Jan 24, 2022 14.47 16.28 13.81 16.18 4,804,642 +1.61(+11.05%)
Jan 21, 2022 15.10 15.32 14.36 14.57 3,124,725 -0.85(-5.51%)
Jan 20, 2022 16.56 16.99 15.34 15.42 2,638,346 -0.52(-3.26%)
Jan 19, 2022 16.12 16.63 15.77 15.94 2,801,493 -0.18(-1.12%)
Jan 18, 2022 16.34 16.85 16.04 16.12 2,634,718 -0.48(-2.89%)
Jan 14, 2022 16.60 0 -0.34(-2.01%)
Jan 13, 2022 18.39 18.61 16.91 16.94 3,867,414 -1.11(-6.15%)
Jan 12, 2022 19.45 19.76 17.93 18.05 2,960,379 -1.15(-5.99%)
Jan 11, 2022 18.45 19.30 18.15 19.20 2,329,720 +0.82(+4.46%)
Jan 10, 2022 18.95 19.00 17.38 18.38 4,039,019 -0.64(-3.36%)
Jan 07, 2022 19.28 20.17 18.78 19.02 2,666,648 -0.42(-2.16%)
Jan 06, 2022 18.38 19.90 18.12 19.44 4,525,333 +1.81(+10.27%)
Jan 05, 2022 18.73 19.09 17.63 17.63 2,093,078 -1.32(-6.97%)
Jan 04, 2022 19.54 19.61 18.31 18.95 3,139,594 -0.45(-2.32%)
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.