Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 8.34 | 8.43 | 7.83 | 8.14 | 8.14 | 6,571,100 |
| Aug 16, 2022 | 7.12 | 8.85 | 7.03 | 8.56 | 8.56 | 8,220,000 |
| Aug 15, 2022 | 7.27 | 7.50 | 7.08 | 7.12 | 7.12 | 2,298,300 |
| Aug 12, 2022 | 7.28 | 7.41 | 7.01 | 7.36 | 7.36 | 2,504,300 |
| Aug 11, 2022 | 7.10 | 7.81 | 7.10 | 7.20 | 7.20 | 3,248,200 |
| Aug 10, 2022 | 6.93 | 7.07 | 6.66 | 6.91 | 6.91 | 2,844,300 |
| Aug 09, 2022 | 7.19 | 7.19 | 6.52 | 6.58 | 6.58 | 3,178,300 |
| Aug 08, 2022 | 6.53 | 7.68 | 6.50 | 7.27 | 7.27 | 6,714,900 |
| Aug 05, 2022 | 6.31 | 6.70 | 6.24 | 6.39 | 6.39 | 3,049,100 |
| Aug 04, 2022 | 6.53 | 6.80 | 6.43 | 6.48 | 6.48 | 2,140,100 |
| Aug 03, 2022 | 6.41 | 6.59 | 6.34 | 6.47 | 6.47 | 2,218,200 |
| Aug 02, 2022 | 5.76 | 6.32 | 5.76 | 6.29 | 6.29 | 2,763,700 |
| Aug 01, 2022 | 5.92 | 6.14 | 5.77 | 5.86 | 5.86 | 3,849,500 |
| Jul 29, 2022 | 5.87 | 5.99 | 5.67 | 5.97 | 5.97 | 2,301,200 |
| Jul 28, 2022 | 5.94 | 6.15 | 5.73 | 5.96 | 5.96 | 2,494,700 |
| Jul 27, 2022 | 5.82 | 5.98 | 5.66 | 5.96 | 5.96 | 2,696,900 |
| Jul 26, 2022 | 5.74 | 5.91 | 5.66 | 5.71 | 5.71 | 2,936,100 |
| Jul 25, 2022 | 6.13 | 6.17 | 5.91 | 5.96 | 5.96 | 2,596,700 |
| Jul 22, 2022 | 6.54 | 6.70 | 5.99 | 6.10 | 6.10 | 4,237,000 |
| Jul 21, 2022 | 6.55 | 6.70 | 6.48 | 6.65 | 6.65 | 2,239,600 |
| Jul 20, 2022 | 6.27 | 6.63 | 6.24 | 6.60 | 6.60 | 3,569,700 |
| Jul 19, 2022 | 5.88 | 6.25 | 5.88 | 6.23 | 6.23 | 3,139,100 |
| Jul 18, 2022 | 5.65 | 6.16 | 5.63 | 5.89 | 5.89 | 5,257,900 |
| Jul 15, 2022 | 5.83 | 5.88 | 5.48 | 5.56 | 5.56 | 3,176,700 |
| Jul 14, 2022 | 5.71 | 5.88 | 5.55 | 5.68 | 5.68 | 5,183,700 |
| Jul 13, 2022 | 5.61 | 6.33 | 5.38 | 5.84 | 5.84 | 25,482,500 |
| Jul 12, 2022 | 5.19 | 5.30 | 5.01 | 5.14 | 5.14 | 3,683,700 |
| Jul 11, 2022 | 5.42 | 5.47 | 5.02 | 5.16 | 5.16 | 2,982,100 |
| Jul 08, 2022 | 5.24 | 5.60 | 5.24 | 5.42 | 5.42 | 4,221,700 |
| Jul 07, 2022 | 5.20 | 5.47 | 5.14 | 5.46 | 5.46 | 2,673,500 |
| Jul 06, 2022 | 5.25 | 5.49 | 4.92 | 5.19 | 5.19 | 3,235,200 |
| Jul 05, 2022 | 4.88 | 5.34 | 4.66 | 5.27 | 5.27 | 4,815,600 |
| Jul 01, 2022 | 5.00 | 5.15 | 4.80 | 4.90 | 4.90 | 4,730,000 |
| Jun 30, 2022 | 5.26 | 5.30 | 4.88 | 4.94 | 4.94 | 4,322,200 |
| Jun 29, 2022 | 5.50 | 5.51 | 5.28 | 5.38 | 5.38 | 2,832,000 |
| Jun 28, 2022 | 5.81 | 5.99 | 5.50 | 5.51 | 5.51 | 3,794,300 |
| Jun 27, 2022 | 6.24 | 6.34 | 5.74 | 5.82 | 5.82 | 3,920,000 |
| Jun 24, 2022 | 6.06 | 6.44 | 6.02 | 6.18 | 6.18 | 4,331,300 |
| Jun 23, 2022 | 5.79 | 6.13 | 5.76 | 6.02 | 6.02 | 3,356,300 |
| Jun 22, 2022 | 5.79 | 6.05 | 5.70 | 5.77 | 5.77 | 3,833,600 |
| Jun 21, 2022 | 6.10 | 6.44 | 5.85 | 5.86 | 5.86 | 4,159,800 |
| Jun 17, 2022 | 6.28 | 6.34 | 6.02 | 6.08 | 6.08 | 4,642,400 |
| Jun 16, 2022 | 6.50 | 6.53 | 6.05 | 6.15 | 6.15 | 3,434,800 |
| Jun 15, 2022 | 6.24 | 6.91 | 6.21 | 6.81 | 6.81 | 5,314,400 |
| Jun 14, 2022 | 6.40 | 6.57 | 6.07 | 6.22 | 6.22 | 4,880,900 |
| Jun 13, 2022 | 6.03 | 6.39 | 5.85 | 6.34 | 6.34 | 5,145,700 |
| Jun 10, 2022 | 6.53 | 6.91 | 6.18 | 6.34 | 6.34 | 11,176,200 |
| Jun 09, 2022 | 8.63 | 8.91 | 7.66 | 7.78 | 7.78 | 9,357,500 |
| Jun 08, 2022 | 8.16 | 8.85 | 8.12 | 8.69 | 8.69 | 3,424,600 |
| Jun 07, 2022 | 8.36 | 8.44 | 7.88 | 8.24 | 8.24 | 4,535,100 |
| Jun 06, 2022 | 9.04 | 9.13 | 8.47 | 8.63 | 8.63 | 3,054,200 |
| Jun 03, 2022 | 8.49 | 9.02 | 8.32 | 8.78 | 8.78 | 3,943,900 |
| Jun 02, 2022 | 8.17 | 8.92 | 8.08 | 8.76 | 8.76 | 2,676,300 |
| Jun 01, 2022 | 8.58 | 8.94 | 8.02 | 8.11 | 8.11 | 2,232,100 |
| May 31, 2022 | 8.63 | 8.74 | 8.26 | 8.47 | 8.47 | 2,864,800 |
| May 27, 2022 | 8.32 | 8.83 | 8.32 | 8.59 | 8.59 | 2,137,100 |
| May 26, 2022 | 7.65 | 8.47 | 7.61 | 8.29 | 8.29 | 3,068,400 |
| May 25, 2022 | 7.09 | 7.71 | 7.06 | 7.56 | 7.56 | 3,841,300 |
| May 24, 2022 | 8.11 | 8.11 | 6.99 | 7.08 | 7.08 | 4,000,300 |
| May 23, 2022 | 8.25 | 8.40 | 7.84 | 8.39 | 8.39 | 1,926,800 |
| May 20, 2022 | 8.33 | 8.42 | 7.85 | 8.30 | 8.30 | 2,381,400 |
| May 19, 2022 | 7.68 | 8.55 | 7.59 | 8.23 | 8.23 | 2,874,300 |
| May 18, 2022 | 7.91 | 8.10 | 7.59 | 7.72 | 7.72 | 3,130,300 |
| May 17, 2022 | 7.96 | 8.47 | 7.66 | 8.23 | 8.23 | 2,704,800 |
| May 16, 2022 | 8.17 | 8.34 | 7.64 | 7.68 | 7.68 | 3,010,400 |
| May 13, 2022 | 7.58 | 8.27 | 7.58 | 8.23 | 8.23 | 5,712,300 |
| May 12, 2022 | 7.17 | 7.99 | 6.71 | 7.34 | 7.34 | 6,175,900 |
| May 11, 2022 | 8.32 | 8.35 | 7.24 | 7.29 | 7.29 | 6,197,600 |
| May 10, 2022 | 8.90 | 9.20 | 8.04 | 8.30 | 8.30 | 3,518,500 |
| May 09, 2022 | 9.30 | 9.33 | 8.54 | 8.56 | 8.56 | 3,985,600 |
| May 06, 2022 | 10.24 | 10.27 | 9.27 | 9.55 | 9.55 | 5,155,900 |
| May 05, 2022 | 10.36 | 10.48 | 9.85 | 10.27 | 10.27 | 2,977,600 |
| May 04, 2022 | 10.01 | 10.77 | 9.81 | 10.68 | 10.68 | 4,533,900 |
| May 03, 2022 | 10.15 | 10.45 | 9.87 | 10.08 | 10.08 | 2,260,800 |
| May 02, 2022 | 9.43 | 10.26 | 9.13 | 10.26 | 10.26 | 4,963,100 |
| Apr 29, 2022 | 9.43 | 9.81 | 9.27 | 9.50 | 9.50 | 2,980,700 |
| Apr 28, 2022 | 9.49 | 9.66 | 8.84 | 9.53 | 9.53 | 2,353,400 |
| Apr 27, 2022 | 9.17 | 9.62 | 9.08 | 9.37 | 9.37 | 2,970,300 |
| Apr 26, 2022 | 9.42 | 9.54 | 8.94 | 9.22 | 9.22 | 3,258,700 |
| Apr 25, 2022 | 8.90 | 9.65 | 8.87 | 9.60 | 9.60 | 3,830,300 |
| Apr 22, 2022 | 9.10 | 9.69 | 8.88 | 8.99 | 8.99 | 3,284,200 |
| Apr 21, 2022 | 9.79 | 9.94 | 8.98 | 9.20 | 9.20 | 3,798,100 |
| Apr 20, 2022 | 10.29 | 10.42 | 9.57 | 9.57 | 9.57 | 2,996,900 |
| Apr 19, 2022 | 9.50 | 10.43 | 9.50 | 10.33 | 10.33 | 3,102,300 |
| Apr 18, 2022 | 9.62 | 9.72 | 9.27 | 9.55 | 9.55 | 3,127,300 |
| Apr 14, 2022 | 10.15 | 10.20 | 9.67 | 9.69 | 9.69 | 2,715,900 |
| Apr 13, 2022 | 10.00 | 10.48 | 10.00 | 10.22 | 10.22 | 1,715,600 |
| Apr 12, 2022 | 10.12 | 10.90 | 10.09 | 10.10 | 10.10 | 3,534,100 |
| Apr 11, 2022 | 9.77 | 10.44 | 9.62 | 9.95 | 9.95 | 2,937,000 |
| Apr 08, 2022 | 9.87 | 10.44 | 9.74 | 10.04 | 10.04 | 3,004,500 |
| Apr 07, 2022 | 10.02 | 10.32 | 9.52 | 9.88 | 9.88 | 2,815,500 |
| Apr 06, 2022 | 10.35 | 10.41 | 9.81 | 10.16 | 10.16 | 3,181,800 |
| Apr 05, 2022 | 11.17 | 11.25 | 10.56 | 10.64 | 10.64 | 2,870,000 |
| Apr 04, 2022 | 10.48 | 11.25 | 10.32 | 11.17 | 11.17 | 3,292,100 |
| Apr 01, 2022 | 10.13 | 10.39 | 9.97 | 10.23 | 10.23 | 1,947,200 |
| Mar 31, 2022 | 10.39 | 10.47 | 10.02 | 10.07 | 10.07 | 2,243,700 |
| Mar 30, 2022 | 11.11 | 11.20 | 10.31 | 10.39 | 10.39 | 1,960,000 |
| Mar 29, 2022 | 10.83 | 11.50 | 10.83 | 11.28 | 11.28 | 2,446,800 |
| Mar 28, 2022 | 10.33 | 10.67 | 9.93 | 10.59 | 10.59 | 2,118,900 |
| Mar 25, 2022 | 10.76 | 10.81 | 10.14 | 10.31 | 10.31 | 2,142,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
