Skip to main content

Stitch Fix Inc (NQ: SFIX )

2.583 +0.143 (+5.84%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.420 3.460 3.265 3.410 3,277,731 -0.03(-0.87%)
Apr 27, 2023 3.590 3.630 3.420 3.440 2,436,116 -0.12(-3.37%)
Apr 26, 2023 3.810 3.810 3.520 3.560 1,988,906 -0.20(-5.32%)
Apr 25, 2023 3.860 3.900 3.715 3.760 2,028,238 -0.16(-4.08%)
Apr 24, 2023 4.050 4.085 3.880 3.920 1,542,217 -0.17(-4.16%)
Apr 21, 2023 4.080 4.130 4.010 4.090 1,516,084 +0.01(+0.25%)
Apr 20, 2023 4.120 4.185 4.030 4.080 1,550,817 -0.11(-2.63%)
Apr 19, 2023 4.370 4.400 4.160 4.190 1,820,312 -0.26(-5.84%)
Apr 18, 2023 4.520 4.625 4.410 4.450 2,068,600 -0.06(-1.33%)
Apr 17, 2023 4.450 4.555 4.370 4.510 1,424,017 +0.13(+2.97%)
Apr 14, 2023 4.380 4.500 4.280 4.380 1,768,463 +0.10(+2.34%)
Apr 13, 2023 4.260 4.410 4.231 4.280 2,089,679 +0.10(+2.39%)
Apr 12, 2023 4.700 4.755 4.135 4.180 3,105,709 -0.40(-8.73%)
Apr 11, 2023 4.350 4.615 4.325 4.580 2,363,059 +0.25(+5.77%)
Apr 10, 2023 4.350 4.430 4.234 4.330 2,526,946 -0.05(-1.14%)
Apr 06, 2023 4.670 4.710 4.350 4.380 3,662,096 -0.31(-6.61%)
Apr 05, 2023 5.010 5.020 4.655 4.690 2,436,313 -0.36(-7.22%)
Apr 04, 2023 5.090 5.145 4.940 5.055 2,113,550 +0.04(+0.70%)
Apr 03, 2023 5.070 5.180 4.930 5.020 1,774,739 -0.09(-1.76%)
Mar 31, 2023 4.850 5.140 4.800 5.110 2,385,130 +0.32(+6.68%)
Mar 30, 2023 4.900 4.985 4.760 4.790 1,681,567 -0.02(-0.42%)
Mar 29, 2023 4.800 4.850 4.645 4.810 2,339,869 +0.07(+1.48%)
Mar 28, 2023 4.680 4.860 4.660 4.740 1,972,012 +0.02(+0.32%)
Mar 27, 2023 5.410 5.460 4.720 4.725 2,769,521 -0.65(-12.01%)
Mar 24, 2023 5.060 5.380 5.030 5.370 1,967,941 +0.26(+5.09%)
Mar 23, 2023 5.130 5.355 5.005 5.110 2,313,374 +0.07(+1.39%)
Mar 22, 2023 5.430 5.480 5.030 5.040 2,519,206 -0.38(-7.01%)
Mar 21, 2023 5.100 5.475 5.100 5.420 2,644,708 +0.33(+6.48%)
Mar 20, 2023 5.050 5.280 4.905 5.090 2,566,889 -0.01(-0.20%)
Mar 17, 2023 5.180 5.245 4.890 5.100 4,219,158 -0.14(-2.67%)
Mar 16, 2023 5.240 5.390 5.010 5.240 2,883,415 +0.04(+0.77%)
Mar 15, 2023 5.080 5.290 4.825 5.200 3,874,982 -0.01(-0.19%)
Mar 14, 2023 5.060 5.220 4.930 5.210 2,200,478 +0.25(+5.04%)
Mar 13, 2023 4.600 5.080 4.500 4.960 2,703,148 +0.21(+4.42%)
Mar 10, 2023 5.010 5.100 4.660 4.750 3,528,005 -0.24(-4.81%)
Mar 09, 2023 4.910 5.260 4.860 4.990 3,998,553 +0.04(+0.81%)
Mar 08, 2023 4.400 4.970 4.215 4.950 6,486,404 -0.02(-0.40%)
Mar 07, 2023 4.800 5.180 4.665 4.970 3,968,111 +0.20(+4.19%)
Mar 06, 2023 5.130 5.130 4.700 4.770 2,989,571 -0.28(-5.54%)
Mar 03, 2023 4.850 5.065 4.760 5.050 2,111,622 +0.28(+5.87%)
Mar 02, 2023 4.440 4.815 4.400 4.770 1,825,426 +0.23(+5.07%)
Mar 01, 2023 4.600 4.740 4.455 4.540 1,965,851 -0.12(-2.58%)
Feb 28, 2023 4.630 4.870 4.570 4.660 2,329,292 +0.01(+0.22%)
Feb 27, 2023 4.750 4.790 4.520 4.650 1,667,181 -0.10(-2.11%)
Feb 24, 2023 4.710 4.800 4.510 4.750 1,701,346 -0.09(-1.86%)
Feb 23, 2023 4.900 4.909 4.509 4.840 1,816,688 +0.04(+0.83%)
Feb 22, 2023 4.600 4.825 4.600 4.800 2,210,308 +0.17(+3.67%)
Feb 21, 2023 4.830 5.000 4.590 4.630 2,927,661 -0.38(-7.58%)
Feb 17, 2023 4.850 5.030 4.570 5.010 2,736,890 +0.16(+3.30%)
Feb 16, 2023 5.040 5.245 4.830 4.850 2,467,040 -0.39(-7.44%)
Feb 15, 2023 4.520 5.260 4.448 5.240 2,540,489 +0.70(+15.42%)
Feb 14, 2023 4.460 4.655 4.240 4.540 2,372,351 -0.05(-1.09%)
Feb 13, 2023 4.200 4.710 4.130 4.590 3,181,920 +0.43(+10.34%)
Feb 10, 2023 4.370 4.371 4.100 4.160 2,736,307 -0.27(-6.09%)
Feb 09, 2023 4.760 4.840 4.430 4.430 2,886,534 -0.32(-6.74%)
Feb 08, 2023 4.630 4.815 4.470 4.750 2,572,590 +0.06(+1.28%)
Feb 07, 2023 4.730 4.750 4.445 4.690 2,462,698 -0.04(-0.85%)
Feb 06, 2023 5.150 5.150 4.655 4.730 3,500,126 -0.53(-10.08%)
Feb 03, 2023 5.320 5.650 5.155 5.260 2,409,433 -0.34(-6.07%)
Feb 02, 2023 5.500 6.030 5.394 5.600 4,155,237 +0.31(+5.86%)
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.