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 (%)
May 31, 2018 19.28 19.37 18.60 18.98 881,187 -0.30(-1.56%)
May 30, 2018 19.60 19.94 19.01 19.28 1,310,388 -0.70(-3.50%)
May 29, 2018 20.00 20.47 19.65 19.98 481,517 -0.03(-0.15%)
May 25, 2018 20.01 20.01 20.01 0 +0.00(+0.00%)
May 24, 2018 20.12 20.25 19.94 20.01 477,894 -0.16(-0.79%)
May 23, 2018 20.32 20.45 19.99 20.17 731,213 -0.30(-1.47%)
May 22, 2018 20.52 20.98 20.15 20.47 1,159,347 -0.77(-3.63%)
May 21, 2018 21.07 21.35 20.11 21.24 545,937 +0.10(+0.47%)
May 18, 2018 20.99 21.28 20.25 21.14 692,433 +0.17(+0.81%)
May 17, 2018 20.91 21.24 20.41 20.97 414,327 +0.05(+0.24%)
May 16, 2018 20.51 21.00 19.96 20.92 1,655,246 -0.27(-1.27%)
May 15, 2018 21.99 22.40 21.18 21.19 446,199 -0.84(-3.81%)
May 14, 2018 23.16 23.42 20.84 22.03 745,682 -1.08(-4.67%)
May 11, 2018 23.56 23.87 22.41 23.11 407,108 -0.69(-2.90%)
May 10, 2018 23.56 24.79 23.20 23.80 523,363 -0.24(-1.00%)
May 09, 2018 22.72 24.17 22.47 24.04 911,697 +1.48(+6.56%)
May 08, 2018 22.84 22.97 22.00 22.56 138,471 +0.36(+1.62%)
May 07, 2018 23.00 23.10 21.78 22.20 413,815 -0.75(-3.27%)
May 04, 2018 22.50 23.48 22.50 22.95 237,388 +0.54(+2.41%)
May 03, 2018 21.97 22.93 21.71 22.41 295,982 +0.73(+3.37%)
May 02, 2018 22.26 22.26 20.98 21.68 523,332 -0.44(-1.99%)
May 01, 2018 22.75 22.89 22.00 22.12 242,524 -0.83(-3.62%)
Apr 30, 2018 22.00 23.43 21.86 22.95 646,697 +1.13(+5.18%)
Apr 27, 2018 20.75 21.95 20.55 21.82 991,511 +1.09(+5.26%)
Apr 26, 2018 21.00 21.00 20.38 20.73 406,980 -0.26(-1.24%)
Apr 25, 2018 20.40 21.01 20.20 20.99 451,814 +0.66(+3.25%)
Apr 24, 2018 20.15 20.57 19.94 20.33 313,207 +0.23(+1.14%)
Apr 23, 2018 20.36 20.81 20.06 20.10 273,339 -0.12(-0.59%)
Apr 20, 2018 20.51 21.00 20.11 20.22 197,191 -0.28(-1.37%)
Apr 19, 2018 21.10 22.10 20.04 20.50 518,127 -0.67(-3.16%)
Apr 18, 2018 21.50 22.08 21.03 21.17 325,807 -0.36(-1.67%)
Apr 17, 2018 21.85 22.46 21.01 21.53 456,222 -0.22(-1.01%)
Apr 16, 2018 23.24 23.32 20.86 21.75 726,548 -1.45(-6.25%)
Apr 13, 2018 23.99 23.99 22.88 23.20 349,868 -0.66(-2.77%)
Apr 12, 2018 23.21 23.99 22.92 23.86 574,013 +0.68(+2.93%)
Apr 11, 2018 22.12 23.20 22.12 23.18 595,456 +0.76(+3.39%)
Apr 10, 2018 21.74 22.45 21.48 22.42 264,586 +0.86(+3.99%)
Apr 09, 2018 22.00 22.85 21.17 21.56 529,031 -0.35(-1.60%)
Apr 06, 2018 21.14 21.92 21.04 21.91 347,585 +0.59(+2.77%)
Apr 05, 2018 21.38 21.98 21.11 21.32 254,573 +0.17(+0.80%)
Apr 04, 2018 20.34 21.20 20.09 21.15 312,462 +0.47(+2.27%)
Apr 03, 2018 20.04 21.20 19.90 20.68 471,522 +0.59(+2.94%)
Apr 02, 2018 19.91 20.63 19.91 20.09 367,154 -0.19(-0.94%)
Mar 29, 2018 20.28 20.28 20.28 0 -0.50(-2.41%)
Mar 28, 2018 20.81 21.02 20.26 20.78 603,986 -0.21(-1.00%)
Mar 27, 2018 21.34 21.49 20.61 20.99 432,453 -0.29(-1.36%)
Mar 26, 2018 22.22 22.35 21.05 21.28 769,946 -0.94(-4.23%)
Mar 23, 2018 20.74 22.45 20.56 22.22 1,748,999 +1.42(+6.83%)
Mar 22, 2018 20.19 20.91 20.15 20.80 805,797 +0.44(+2.16%)
Mar 21, 2018 20.15 20.65 19.79 20.36 722,183 +0.10(+0.49%)
Mar 20, 2018 19.89 20.38 19.54 20.26 676,768 +0.33(+1.66%)
Mar 19, 2018 20.49 20.49 18.76 19.93 945,313 -0.47(-2.30%)
Mar 16, 2018 20.50 20.89 19.85 20.40 1,210,029 -0.49(-2.35%)
Mar 15, 2018 21.75 22.26 20.63 20.89 979,157 -0.86(-3.95%)
Mar 14, 2018 22.15 23.00 21.50 21.75 1,827,581 -1.50(-6.45%)
Mar 13, 2018 22.75 24.80 22.52 23.25 1,498,855 -0.87(-3.61%)
Mar 12, 2018 22.86 24.91 22.61 24.12 1,418,414 +1.55(+6.87%)
Mar 09, 2018 23.24 23.33 21.78 22.57 424,372 -0.46(-2.00%)
Mar 08, 2018 23.20 24.05 22.73 23.03 391,048 -0.17(-0.73%)
Mar 07, 2018 25.13 25.75 22.53 23.20 658,515 -2.36(-9.23%)
Mar 06, 2018 24.50 26.00 24.50 25.56 656,719 +0.86(+3.48%)
Mar 05, 2018 24.70 25.15 21.54 24.70 1,510,168 +2.94(+13.51%)
Mar 02, 2018 20.00 21.89 20.00 21.76 624,382 +1.51(+7.46%)
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.