Skip to main content

Stitch Fix, Inc. - Class A Common Stock (NQ: SFIX )

3.790 +0.080 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.680 3.840 3.620 3.790 7,253,803 +0.08(+2.02%)
Dec 19, 2024 3.880 3.880 3.701 3.715 2,099,310 -0.04(-1.20%)
Dec 18, 2024 4.190 4.230 3.710 3.760 3,386,041 -0.38(-9.18%)
Dec 17, 2024 4.000 4.180 3.870 4.140 3,241,491 +0.09(+2.35%)
Dec 16, 2024 3.890 4.100 3.750 4.045 6,451,523 +0.12(+3.19%)
Dec 13, 2024 4.610 4.640 3.841 3.920 12,387,982 -0.73(-15.70%)
Dec 12, 2024 6.480 6.575 4.650 4.650 17,017,144 -1.99(-29.97%)
Dec 11, 2024 5.750 6.985 5.330 6.640 27,634,752 +2.04(+44.35%)
Dec 10, 2024 4.580 4.790 4.425 4.600 8,618,127 +0.02(+0.44%)
Dec 09, 2024 4.750 4.890 4.560 4.580 2,427,367 -0.05(-1.08%)
Dec 06, 2024 4.600 4.695 4.500 4.630 1,841,204 +0.10(+2.21%)
Dec 05, 2024 4.530 4.665 4.400 4.530 1,736,772 -0.02(-0.44%)
Dec 04, 2024 4.450 4.675 4.380 4.550 1,498,902 +0.11(+2.48%)
Dec 03, 2024 4.650 4.690 4.375 4.440 1,423,645 -0.22(-4.72%)
Dec 02, 2024 4.820 4.850 4.570 4.660 1,712,417 -0.10(-2.10%)
Nov 29, 2024 4.690 4.845 4.625 4.760 1,034,509 +0.10(+2.15%)
Nov 27, 2024 4.690 4.755 4.610 4.660 931,795 +0.02(+0.43%)
Nov 26, 2024 4.480 4.665 4.300 4.640 1,284,354 +0.11(+2.43%)
Nov 25, 2024 4.380 4.600 4.275 4.530 1,906,548 +0.20(+4.62%)
Nov 22, 2024 4.220 4.450 4.195 4.330 1,480,255 +0.13(+3.10%)
Nov 21, 2024 3.880 4.240 3.880 4.200 1,913,098 +0.32(+8.25%)
Nov 20, 2024 3.800 3.890 3.770 3.880 809,990 +0.09(+2.37%)
Nov 19, 2024 3.650 3.830 3.605 3.790 984,822 +0.12(+3.27%)
Nov 18, 2024 3.600 3.755 3.600 3.670 996,860 +0.07(+1.94%)
Nov 15, 2024 3.780 3.780 3.565 3.600 1,159,742 -0.14(-3.74%)
Nov 14, 2024 3.790 3.855 3.720 3.740 1,488,854 -0.05(-1.32%)
Nov 13, 2024 3.870 3.960 3.775 3.790 993,291 -0.05(-1.30%)
Nov 12, 2024 3.910 4.020 3.795 3.840 1,334,671 -0.12(-3.03%)
Nov 11, 2024 3.830 3.980 3.830 3.960 2,160,272 +0.18(+4.76%)
Nov 08, 2024 3.720 3.900 3.645 3.780 1,596,734 +0.05(+1.34%)
Nov 07, 2024 3.820 3.850 3.681 3.730 1,961,895 -0.12(-3.12%)
Nov 06, 2024 3.810 3.850 3.600 3.850 2,317,320 +0.25(+6.94%)
Nov 05, 2024 3.370 3.640 3.325 3.600 2,459,235 +0.23(+6.82%)
Nov 04, 2024 3.250 3.430 3.220 3.370 3,315,600 +0.12(+3.69%)
Nov 01, 2024 3.220 3.359 3.210 3.250 1,973,356 +0.10(+3.01%)
Oct 31, 2024 3.210 3.270 3.120 3.155 1,489,412 -0.07(-2.02%)
Oct 30, 2024 3.150 3.320 3.135 3.220 2,038,430 +0.07(+2.22%)
Oct 29, 2024 3.110 3.220 3.071 3.150 1,554,400 +0.03(+0.96%)
Oct 28, 2024 2.860 3.135 2.850 3.120 3,561,443 +0.29(+10.25%)
Oct 25, 2024 2.850 2.855 2.655 2.830 3,333,742 +0.00(+0.00%)
Oct 24, 2024 2.900 2.900 2.824 2.830 1,343,193 -0.05(-1.74%)
Oct 23, 2024 2.980 3.000 2.810 2.880 2,168,571 -0.11(-3.68%)
Oct 22, 2024 2.950 3.000 2.860 2.990 1,114,132 +0.04(+1.36%)
Oct 21, 2024 2.900 2.970 2.875 2.950 1,459,219 +0.03(+1.03%)
Oct 18, 2024 2.960 3.010 2.880 2.920 1,611,727 -0.02(-0.68%)
Oct 17, 2024 2.950 3.000 2.880 2.940 1,410,810 -0.03(-1.01%)
Oct 16, 2024 2.890 2.970 2.845 2.970 1,757,040 +0.15(+5.32%)
Oct 15, 2024 2.730 2.886 2.700 2.820 1,332,800 +0.11(+4.06%)
Oct 14, 2024 2.760 2.830 2.690 2.710 1,380,461 -0.03(-1.09%)
Oct 11, 2024 2.680 2.780 2.680 2.740 1,222,370 +0.02(+0.74%)
Oct 10, 2024 2.660 2.750 2.645 2.720 1,253,533 +0.00(+0.00%)
Oct 09, 2024 2.680 2.780 2.630 2.720 1,980,133 +0.03(+1.12%)
Oct 08, 2024 2.670 2.735 2.635 2.690 1,121,462 -0.01(-0.37%)
Oct 07, 2024 2.650 2.700 2.570 2.700 2,198,406 +0.03(+1.12%)
Oct 04, 2024 2.730 2.790 2.630 2.670 1,333,711 -0.02(-0.74%)
Oct 03, 2024 2.590 2.700 2.585 2.690 1,567,796 +0.06(+2.28%)
Oct 02, 2024 2.610 2.680 2.580 2.630 1,491,955 -0.03(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.