Canada markets open in 7 hours 37 minutes

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.14-0.42 (-4.91%)
At close: 04:00PM EDT
8.00 -0.14 (-1.72%)
After hours: 07:39PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20228.348.437.838.148.146,571,100
Aug 16, 20227.128.857.038.568.568,220,000
Aug 15, 20227.277.507.087.127.122,298,300
Aug 12, 20227.287.417.017.367.362,504,300
Aug 11, 20227.107.817.107.207.203,248,200
Aug 10, 20226.937.076.666.916.912,844,300
Aug 09, 20227.197.196.526.586.583,178,300
Aug 08, 20226.537.686.507.277.276,714,900
Aug 05, 20226.316.706.246.396.393,049,100
Aug 04, 20226.536.806.436.486.482,140,100
Aug 03, 20226.416.596.346.476.472,218,200
Aug 02, 20225.766.325.766.296.292,763,700
Aug 01, 20225.926.145.775.865.863,849,500
Jul 29, 20225.875.995.675.975.972,301,200
Jul 28, 20225.946.155.735.965.962,494,700
Jul 27, 20225.825.985.665.965.962,696,900
Jul 26, 20225.745.915.665.715.712,936,100
Jul 25, 20226.136.175.915.965.962,596,700
Jul 22, 20226.546.705.996.106.104,237,000
Jul 21, 20226.556.706.486.656.652,239,600
Jul 20, 20226.276.636.246.606.603,569,700
Jul 19, 20225.886.255.886.236.233,139,100
Jul 18, 20225.656.165.635.895.895,257,900
Jul 15, 20225.835.885.485.565.563,176,700
Jul 14, 20225.715.885.555.685.685,183,700
Jul 13, 20225.616.335.385.845.8425,482,500
Jul 12, 20225.195.305.015.145.143,683,700
Jul 11, 20225.425.475.025.165.162,982,100
Jul 08, 20225.245.605.245.425.424,221,700
Jul 07, 20225.205.475.145.465.462,673,500
Jul 06, 20225.255.494.925.195.193,235,200
Jul 05, 20224.885.344.665.275.274,815,600
Jul 01, 20225.005.154.804.904.904,730,000
Jun 30, 20225.265.304.884.944.944,322,200
Jun 29, 20225.505.515.285.385.382,832,000
Jun 28, 20225.815.995.505.515.513,794,300
Jun 27, 20226.246.345.745.825.823,920,000
Jun 24, 20226.066.446.026.186.184,331,300
Jun 23, 20225.796.135.766.026.023,356,300
Jun 22, 20225.796.055.705.775.773,833,600
Jun 21, 20226.106.445.855.865.864,159,800
Jun 17, 20226.286.346.026.086.084,642,400
Jun 16, 20226.506.536.056.156.153,434,800
Jun 15, 20226.246.916.216.816.815,314,400
Jun 14, 20226.406.576.076.226.224,880,900
Jun 13, 20226.036.395.856.346.345,145,700
Jun 10, 20226.536.916.186.346.3411,176,200
Jun 09, 20228.638.917.667.787.789,357,500
Jun 08, 20228.168.858.128.698.693,424,600
Jun 07, 20228.368.447.888.248.244,535,100
Jun 06, 20229.049.138.478.638.633,054,200
Jun 03, 20228.499.028.328.788.783,943,900
Jun 02, 20228.178.928.088.768.762,676,300
Jun 01, 20228.588.948.028.118.112,232,100
May 31, 20228.638.748.268.478.472,864,800
May 27, 20228.328.838.328.598.592,137,100
May 26, 20227.658.477.618.298.293,068,400
May 25, 20227.097.717.067.567.563,841,300
May 24, 20228.118.116.997.087.084,000,300
May 23, 20228.258.407.848.398.391,926,800
May 20, 20228.338.427.858.308.302,381,400
May 19, 20227.688.557.598.238.232,874,300
May 18, 20227.918.107.597.727.723,130,300
May 17, 20227.968.477.668.238.232,704,800
May 16, 20228.178.347.647.687.683,010,400
May 13, 20227.588.277.588.238.235,712,300
May 12, 20227.177.996.717.347.346,175,900
May 11, 20228.328.357.247.297.296,197,600
May 10, 20228.909.208.048.308.303,518,500
May 09, 20229.309.338.548.568.563,985,600
May 06, 202210.2410.279.279.559.555,155,900
May 05, 202210.3610.489.8510.2710.272,977,600
May 04, 202210.0110.779.8110.6810.684,533,900
May 03, 202210.1510.459.8710.0810.082,260,800
May 02, 20229.4310.269.1310.2610.264,963,100
Apr 29, 20229.439.819.279.509.502,980,700
Apr 28, 20229.499.668.849.539.532,353,400
Apr 27, 20229.179.629.089.379.372,970,300
Apr 26, 20229.429.548.949.229.223,258,700
Apr 25, 20228.909.658.879.609.603,830,300
Apr 22, 20229.109.698.888.998.993,284,200
Apr 21, 20229.799.948.989.209.203,798,100
Apr 20, 202210.2910.429.579.579.572,996,900
Apr 19, 20229.5010.439.5010.3310.333,102,300
Apr 18, 20229.629.729.279.559.553,127,300
Apr 14, 202210.1510.209.679.699.692,715,900
Apr 13, 202210.0010.4810.0010.2210.221,715,600
Apr 12, 202210.1210.9010.0910.1010.103,534,100
Apr 11, 20229.7710.449.629.959.952,937,000
Apr 08, 20229.8710.449.7410.0410.043,004,500
Apr 07, 202210.0210.329.529.889.882,815,500
Apr 06, 202210.3510.419.8110.1610.163,181,800
Apr 05, 202211.1711.2510.5610.6410.642,870,000
Apr 04, 202210.4811.2510.3211.1711.173,292,100
Apr 01, 202210.1310.399.9710.2310.231,947,200
Mar 31, 202210.3910.4710.0210.0710.072,243,700
Mar 30, 202211.1111.2010.3110.3910.391,960,000
Mar 29, 202210.8311.5010.8311.2811.282,446,800
Mar 28, 202210.3310.679.9310.5910.592,118,900
Mar 25, 202210.7610.8110.1410.3110.312,142,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...