Canada Markets close in 3 hrs 12 mins

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.60-0.34 (-2.01%)
At close: 04:00PM EST
16.67 +0.07 (+0.42%)
After hours: 07:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202216.7117.1716.0116.6016.603,932,500
Jan. 13, 202218.3918.6116.9116.9416.943,873,600
Jan. 12, 202219.4519.7617.9318.0518.052,974,900
Jan. 11, 202218.4519.3018.1519.2019.202,330,700
Jan. 10, 202218.9519.0017.3818.3818.384,039,000
Jan. 07, 202219.2820.1718.7819.0219.022,665,700
Jan. 06, 202218.3819.9018.1219.4419.444,528,400
Jan. 05, 202218.7319.0917.6317.6317.632,097,800
Jan. 04, 202219.5419.6018.3118.9518.953,147,100
Jan. 03, 202219.2220.0318.8019.4019.402,779,400
Dec. 31, 202119.6520.3418.8018.9218.922,568,900
Dec. 30, 202119.4920.3519.2019.8819.882,427,600
Dec. 29, 202119.3519.5018.7618.9818.981,792,200
Dec. 28, 202119.6120.1019.3119.5119.512,532,100
Dec. 27, 202119.9020.5519.7919.9219.923,522,200
Dec. 23, 202118.6519.7618.3519.7419.743,250,400
Dec. 22, 202118.7919.4018.0618.2718.272,284,000
Dec. 21, 202118.1319.0718.1318.9318.932,826,900
Dec. 20, 202118.2918.4217.5317.9417.942,667,600
Dec. 17, 202117.9219.2317.8718.7118.716,799,000
Dec. 16, 202118.6519.0917.9218.1318.133,059,900
Dec. 15, 202118.2318.7417.4718.4618.463,225,600
Dec. 14, 202118.6819.0718.2818.5018.502,532,700
Dec. 13, 202119.0019.5518.2318.9218.923,846,900
Dec. 10, 202119.7220.3119.0319.0819.086,369,400
Dec. 09, 202118.9921.7018.9120.0520.0513,124,000
Dec. 08, 202118.1319.8617.9219.0019.0031,345,400
Dec. 07, 202124.3726.2524.3724.9724.9710,090,700
Dec. 06, 202122.6524.6922.0423.8723.875,040,800
Dec. 03, 202123.3923.7722.0923.1723.174,301,200
Dec. 02, 202122.3824.2422.3822.9522.953,751,200
Dec. 01, 202125.3725.8422.5322.5722.573,920,900
Nov. 30, 202126.1926.4024.5124.9024.902,572,700
Nov. 29, 202128.1328.2425.8726.3526.352,440,700
Nov. 26, 202126.6728.1326.6727.9327.931,002,100
Nov. 24, 202127.0327.8826.1327.7927.791,545,800
Nov. 23, 202128.5228.5627.1127.3927.392,042,600
Nov. 22, 202128.7829.4527.7828.4928.492,344,700
Nov. 19, 202129.9830.3628.4528.5828.581,604,800
Nov. 18, 202130.2330.4929.5730.2030.201,842,600
Nov. 17, 202132.4032.4030.2430.2730.272,237,300
Nov. 16, 202132.6532.8031.3432.4932.491,620,500
Nov. 15, 202134.2334.2832.4632.8232.822,049,800
Nov. 12, 202134.6634.8233.1933.6933.691,786,400
Nov. 11, 202133.6034.6533.4134.0534.051,375,200
Nov. 10, 202134.6034.6032.9833.5733.572,261,100
Nov. 09, 202134.8435.0133.8134.9034.901,292,700
Nov. 08, 202135.0135.2534.1034.5034.501,874,500
Nov. 05, 202135.8836.1034.9635.0135.011,028,400
Nov. 04, 202134.9435.8834.6735.7435.741,155,200
Nov. 03, 202134.1136.2234.0334.9034.902,237,700
Nov. 02, 202134.2534.2532.4333.5933.592,563,700
Nov. 01, 202134.6034.9133.5934.4634.461,659,900
Oct. 29, 202133.9234.6933.8034.6034.601,166,200
Oct. 28, 202132.5034.2131.8034.0934.091,454,100
Oct. 27, 202133.5233.6732.2032.5232.521,443,700
Oct. 26, 202135.1135.4633.2833.4533.451,444,600
Oct. 25, 202134.7035.3334.2634.9834.981,455,400
Oct. 22, 202134.5434.7733.9734.5234.521,267,400
Oct. 21, 202133.4635.1233.2034.8634.861,290,700
Oct. 20, 202133.6834.4032.9433.6233.621,232,100
Oct. 19, 202133.3734.0732.6733.8833.881,404,600
Oct. 18, 202133.2933.4131.5033.2933.292,861,900
Oct. 15, 202134.9434.9633.5033.6533.651,275,800
Oct. 14, 202135.1435.1934.0634.5334.531,298,000
Oct. 13, 202133.9034.9233.2634.7834.781,416,800
Oct. 12, 202133.1134.1932.8033.8033.801,715,300
Oct. 11, 202134.3534.4132.7132.8632.861,717,200
Oct. 08, 202136.6636.8034.3734.4634.462,448,000
Oct. 07, 202135.7937.8235.7536.9136.912,223,900
Oct. 06, 202135.7236.3635.0435.4035.401,743,600
Oct. 05, 202138.0039.4435.9536.1236.122,583,100
Oct. 04, 202140.2941.0537.2738.1938.192,777,000
Oct. 01, 202140.0341.6839.7741.1541.152,524,900
Sep. 30, 202139.5440.1438.5939.9539.952,345,200
Sep. 29, 202141.8041.9539.3239.4839.482,867,900
Sep. 28, 202142.7343.5340.8841.6041.603,202,400
Sep. 27, 202144.0244.6541.7842.7942.794,866,500
Sep. 24, 202140.9443.7640.5643.7343.736,317,700
Sep. 23, 202140.5441.6239.3941.2841.286,915,200
Sep. 22, 202139.8941.8639.5341.0141.0114,320,900
Sep. 21, 202136.0137.3035.0035.4635.467,522,100
Sep. 20, 202134.5436.4634.4036.3736.376,580,400
Sep. 17, 202134.9136.1533.7535.5135.513,707,200
Sep. 16, 202133.6035.1933.3834.2134.213,521,100
Sep. 15, 202135.3535.4033.2033.6433.644,927,900
Sep. 14, 202136.0036.0734.7235.6935.692,799,700
Sep. 13, 202136.8236.8235.5036.0036.002,928,900
Sep. 10, 202139.0239.2636.2836.4836.482,628,700
Sep. 09, 202138.4439.8438.4038.9038.901,159,100
Sep. 08, 202141.0741.1138.3738.6838.681,538,700
Sep. 07, 202140.3041.2440.1540.9740.97966,100
Sep. 03, 202139.2940.5039.2040.2040.201,517,600
Sep. 02, 202142.1142.4039.1939.2939.292,546,200
Sep. 01, 202142.0042.9641.4042.1142.11866,100
Aug. 31, 202141.9142.6340.7141.9141.911,383,200
Aug. 30, 202142.0042.0340.7641.9641.961,360,600
Aug. 27, 202140.8942.8440.6042.2442.24896,300
Aug. 26, 202141.4943.7941.4541.6841.681,610,800
Aug. 25, 202142.5342.9741.2341.6941.691,050,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...