Canada Markets close in 11 mins

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.36+0.15 (+2.88%)
As of 03:49PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20235.205.464.995.365.362,490,555
Jan 31, 20234.615.364.605.215.214,202,900
Jan 30, 20234.804.844.424.504.502,770,000
Jan 27, 20234.384.984.334.944.942,981,100
Jan 26, 20234.394.554.084.424.422,846,700
Jan 25, 20234.504.504.114.264.262,469,400
Jan 24, 20234.704.794.514.594.592,486,600
Jan 23, 20234.514.894.444.764.762,675,000
Jan 20, 20234.174.534.104.504.502,328,600
Jan 19, 20234.204.354.064.134.131,908,100
Jan 18, 20234.574.824.284.294.292,822,500
Jan 17, 20234.584.654.404.464.462,386,400
Jan 13, 20234.204.704.204.634.634,119,100
Jan 12, 20234.224.313.974.314.312,493,600
Jan 11, 20234.054.223.964.164.161,923,700
Jan 10, 20233.714.053.624.014.012,954,000
Jan 09, 20233.713.933.623.753.753,370,500
Jan 06, 20233.613.663.343.643.644,438,700
Jan 05, 20233.253.553.123.503.506,634,300
Jan 04, 20232.993.242.953.203.202,013,200
Jan 03, 20233.183.292.922.972.972,530,200
Dec 30, 20223.013.132.963.113.112,717,500
Dec 29, 20222.863.132.803.113.112,504,000
Dec 28, 20222.752.942.722.842.842,795,300
Dec 27, 20222.962.962.722.772.773,317,600
Dec 23, 20222.812.972.702.962.962,322,800
Dec 22, 20222.812.862.632.832.832,750,100
Dec 21, 20222.832.952.762.932.933,747,900
Dec 20, 20222.973.062.772.802.804,721,300
Dec 19, 20223.483.483.023.083.084,854,400
Dec 16, 20223.763.873.453.493.494,040,900
Dec 15, 20223.984.063.773.803.802,591,300
Dec 14, 20224.104.213.984.094.093,298,200
Dec 13, 20224.124.613.994.084.084,356,800
Dec 12, 20223.833.943.663.913.912,176,300
Dec 09, 20223.874.043.783.883.882,333,100
Dec 08, 20223.704.103.653.973.974,497,900
Dec 07, 20223.574.273.423.693.696,098,500
Dec 06, 20224.034.033.553.673.674,294,500
Dec 05, 20223.764.073.754.034.033,744,800
Dec 02, 20223.753.823.593.793.792,553,800
Dec 01, 20224.074.213.803.823.823,290,900
Nov 30, 20223.844.153.734.044.042,481,900
Nov 29, 20223.843.993.813.823.821,535,700
Nov 28, 20224.094.223.833.863.862,184,200
Nov 25, 20223.964.203.914.164.161,003,100
Nov 23, 20223.674.093.654.014.012,605,600
Nov 22, 20223.753.793.623.703.702,199,900
Nov 21, 20223.653.793.573.743.741,707,900
Nov 18, 20223.833.853.583.703.702,475,800
Nov 17, 20223.924.033.653.743.742,295,100
Nov 16, 20224.304.314.004.064.062,346,200
Nov 15, 20224.334.784.334.484.482,239,200
Nov 14, 20224.634.694.114.134.132,514,000
Nov 11, 20224.074.704.074.664.663,358,700
Nov 10, 20223.514.283.514.174.175,401,500
Nov 09, 20223.723.733.153.253.254,270,500
Nov 08, 20223.723.913.553.773.772,227,700
Nov 07, 20223.863.893.513.663.662,558,200
Nov 04, 20224.064.113.713.863.861,976,700
Nov 03, 20223.744.063.703.963.962,028,300
Nov 02, 20223.884.133.763.803.802,038,000
Nov 01, 20224.094.243.863.873.871,697,800
Oct 31, 20223.954.083.874.004.002,383,200
Oct 28, 20223.774.083.713.973.973,622,700
Oct 27, 20223.884.093.803.823.823,265,800
Oct 26, 20223.754.013.713.823.822,937,000
Oct 25, 20223.283.893.263.833.833,159,100
Oct 24, 20223.463.483.093.353.353,468,700
Oct 21, 20223.453.503.303.473.472,420,200
Oct 20, 20223.563.673.453.463.462,287,700
Oct 19, 20223.583.603.423.573.573,075,200
Oct 18, 20223.483.803.473.623.623,465,400
Oct 17, 20223.613.723.353.363.364,093,000
Oct 14, 20223.954.133.473.493.492,671,400
Oct 13, 20223.774.073.723.893.893,448,500
Oct 12, 20224.024.033.813.993.992,342,700
Oct 11, 20223.874.243.774.024.022,970,200
Oct 10, 20223.903.973.753.933.933,646,000
Oct 07, 20224.084.083.793.893.893,315,800
Oct 06, 20224.364.534.144.164.162,526,400
Oct 05, 20224.524.554.284.434.432,302,500
Oct 04, 20224.134.584.104.574.575,146,400
Oct 03, 20223.954.063.793.913.913,825,600
Sept 30, 20223.804.103.723.953.953,917,000
Sept 29, 20224.054.103.763.883.882,329,500
Sept 28, 20224.024.214.004.134.132,943,900
Sept 27, 20224.014.213.974.044.043,902,700
Sept 26, 20224.244.393.943.943.944,631,700
Sept 23, 20224.024.304.004.274.275,825,100
Sept 22, 20224.814.983.994.184.189,207,300
Sept 21, 20224.505.384.404.854.8516,444,100
Sept 20, 20224.925.024.714.724.726,367,200
Sept 19, 20224.745.044.675.015.014,300,800
Sept 16, 20224.754.854.614.784.785,004,700
Sept 15, 20224.895.174.814.934.932,664,200
Sept 14, 20224.904.924.694.904.903,959,400
Sept 13, 20225.285.404.884.904.903,424,500
Sept 12, 20225.605.785.575.655.652,064,000
Sept 09, 20225.315.635.285.545.542,119,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...