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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	16.71	17.17	16.01	16.60	16.60	3,932,500
Jan. 13, 2022	18.39	18.61	16.91	16.94	16.94	3,873,600
Jan. 12, 2022	19.45	19.76	17.93	18.05	18.05	2,974,900
Jan. 11, 2022	18.45	19.30	18.15	19.20	19.20	2,330,700
Jan. 10, 2022	18.95	19.00	17.38	18.38	18.38	4,039,000
Jan. 07, 2022	19.28	20.17	18.78	19.02	19.02	2,665,700
Jan. 06, 2022	18.38	19.90	18.12	19.44	19.44	4,528,400
Jan. 05, 2022	18.73	19.09	17.63	17.63	17.63	2,097,800
Jan. 04, 2022	19.54	19.60	18.31	18.95	18.95	3,147,100
Jan. 03, 2022	19.22	20.03	18.80	19.40	19.40	2,779,400
Dec. 31, 2021	19.65	20.34	18.80	18.92	18.92	2,568,900
Dec. 30, 2021	19.49	20.35	19.20	19.88	19.88	2,427,600
Dec. 29, 2021	19.35	19.50	18.76	18.98	18.98	1,792,200
Dec. 28, 2021	19.61	20.10	19.31	19.51	19.51	2,532,100
Dec. 27, 2021	19.90	20.55	19.79	19.92	19.92	3,522,200
Dec. 23, 2021	18.65	19.76	18.35	19.74	19.74	3,250,400
Dec. 22, 2021	18.79	19.40	18.06	18.27	18.27	2,284,000
Dec. 21, 2021	18.13	19.07	18.13	18.93	18.93	2,826,900
Dec. 20, 2021	18.29	18.42	17.53	17.94	17.94	2,667,600
Dec. 17, 2021	17.92	19.23	17.87	18.71	18.71	6,799,000
Dec. 16, 2021	18.65	19.09	17.92	18.13	18.13	3,059,900
Dec. 15, 2021	18.23	18.74	17.47	18.46	18.46	3,225,600
Dec. 14, 2021	18.68	19.07	18.28	18.50	18.50	2,532,700
Dec. 13, 2021	19.00	19.55	18.23	18.92	18.92	3,846,900
Dec. 10, 2021	19.72	20.31	19.03	19.08	19.08	6,369,400
Dec. 09, 2021	18.99	21.70	18.91	20.05	20.05	13,124,000
Dec. 08, 2021	18.13	19.86	17.92	19.00	19.00	31,345,400
Dec. 07, 2021	24.37	26.25	24.37	24.97	24.97	10,090,700
Dec. 06, 2021	22.65	24.69	22.04	23.87	23.87	5,040,800
Dec. 03, 2021	23.39	23.77	22.09	23.17	23.17	4,301,200
Dec. 02, 2021	22.38	24.24	22.38	22.95	22.95	3,751,200
Dec. 01, 2021	25.37	25.84	22.53	22.57	22.57	3,920,900
Nov. 30, 2021	26.19	26.40	24.51	24.90	24.90	2,572,700
Nov. 29, 2021	28.13	28.24	25.87	26.35	26.35	2,440,700
Nov. 26, 2021	26.67	28.13	26.67	27.93	27.93	1,002,100
Nov. 24, 2021	27.03	27.88	26.13	27.79	27.79	1,545,800
Nov. 23, 2021	28.52	28.56	27.11	27.39	27.39	2,042,600
Nov. 22, 2021	28.78	29.45	27.78	28.49	28.49	2,344,700
Nov. 19, 2021	29.98	30.36	28.45	28.58	28.58	1,604,800
Nov. 18, 2021	30.23	30.49	29.57	30.20	30.20	1,842,600
Nov. 17, 2021	32.40	32.40	30.24	30.27	30.27	2,237,300
Nov. 16, 2021	32.65	32.80	31.34	32.49	32.49	1,620,500
Nov. 15, 2021	34.23	34.28	32.46	32.82	32.82	2,049,800
Nov. 12, 2021	34.66	34.82	33.19	33.69	33.69	1,786,400
Nov. 11, 2021	33.60	34.65	33.41	34.05	34.05	1,375,200
Nov. 10, 2021	34.60	34.60	32.98	33.57	33.57	2,261,100
Nov. 09, 2021	34.84	35.01	33.81	34.90	34.90	1,292,700
Nov. 08, 2021	35.01	35.25	34.10	34.50	34.50	1,874,500
Nov. 05, 2021	35.88	36.10	34.96	35.01	35.01	1,028,400
Nov. 04, 2021	34.94	35.88	34.67	35.74	35.74	1,155,200
Nov. 03, 2021	34.11	36.22	34.03	34.90	34.90	2,237,700
Nov. 02, 2021	34.25	34.25	32.43	33.59	33.59	2,563,700
Nov. 01, 2021	34.60	34.91	33.59	34.46	34.46	1,659,900
Oct. 29, 2021	33.92	34.69	33.80	34.60	34.60	1,166,200
Oct. 28, 2021	32.50	34.21	31.80	34.09	34.09	1,454,100
Oct. 27, 2021	33.52	33.67	32.20	32.52	32.52	1,443,700
Oct. 26, 2021	35.11	35.46	33.28	33.45	33.45	1,444,600
Oct. 25, 2021	34.70	35.33	34.26	34.98	34.98	1,455,400
Oct. 22, 2021	34.54	34.77	33.97	34.52	34.52	1,267,400
Oct. 21, 2021	33.46	35.12	33.20	34.86	34.86	1,290,700
Oct. 20, 2021	33.68	34.40	32.94	33.62	33.62	1,232,100
Oct. 19, 2021	33.37	34.07	32.67	33.88	33.88	1,404,600
Oct. 18, 2021	33.29	33.41	31.50	33.29	33.29	2,861,900
Oct. 15, 2021	34.94	34.96	33.50	33.65	33.65	1,275,800
Oct. 14, 2021	35.14	35.19	34.06	34.53	34.53	1,298,000
Oct. 13, 2021	33.90	34.92	33.26	34.78	34.78	1,416,800
Oct. 12, 2021	33.11	34.19	32.80	33.80	33.80	1,715,300
Oct. 11, 2021	34.35	34.41	32.71	32.86	32.86	1,717,200
Oct. 08, 2021	36.66	36.80	34.37	34.46	34.46	2,448,000
Oct. 07, 2021	35.79	37.82	35.75	36.91	36.91	2,223,900
Oct. 06, 2021	35.72	36.36	35.04	35.40	35.40	1,743,600
Oct. 05, 2021	38.00	39.44	35.95	36.12	36.12	2,583,100
Oct. 04, 2021	40.29	41.05	37.27	38.19	38.19	2,777,000
Oct. 01, 2021	40.03	41.68	39.77	41.15	41.15	2,524,900
Sep. 30, 2021	39.54	40.14	38.59	39.95	39.95	2,345,200
Sep. 29, 2021	41.80	41.95	39.32	39.48	39.48	2,867,900
Sep. 28, 2021	42.73	43.53	40.88	41.60	41.60	3,202,400
Sep. 27, 2021	44.02	44.65	41.78	42.79	42.79	4,866,500
Sep. 24, 2021	40.94	43.76	40.56	43.73	43.73	6,317,700
Sep. 23, 2021	40.54	41.62	39.39	41.28	41.28	6,915,200
Sep. 22, 2021	39.89	41.86	39.53	41.01	41.01	14,320,900
Sep. 21, 2021	36.01	37.30	35.00	35.46	35.46	7,522,100
Sep. 20, 2021	34.54	36.46	34.40	36.37	36.37	6,580,400
Sep. 17, 2021	34.91	36.15	33.75	35.51	35.51	3,707,200
Sep. 16, 2021	33.60	35.19	33.38	34.21	34.21	3,521,100
Sep. 15, 2021	35.35	35.40	33.20	33.64	33.64	4,927,900
Sep. 14, 2021	36.00	36.07	34.72	35.69	35.69	2,799,700
Sep. 13, 2021	36.82	36.82	35.50	36.00	36.00	2,928,900
Sep. 10, 2021	39.02	39.26	36.28	36.48	36.48	2,628,700
Sep. 09, 2021	38.44	39.84	38.40	38.90	38.90	1,159,100
Sep. 08, 2021	41.07	41.11	38.37	38.68	38.68	1,538,700
Sep. 07, 2021	40.30	41.24	40.15	40.97	40.97	966,100
Sep. 03, 2021	39.29	40.50	39.20	40.20	40.20	1,517,600
Sep. 02, 2021	42.11	42.40	39.19	39.29	39.29	2,546,200
Sep. 01, 2021	42.00	42.96	41.40	42.11	42.11	866,100
Aug. 31, 2021	41.91	42.63	40.71	41.91	41.91	1,383,200
Aug. 30, 2021	42.00	42.03	40.76	41.96	41.96	1,360,600
Aug. 27, 2021	40.89	42.84	40.60	42.24	42.24	896,300
Aug. 26, 2021	41.49	43.79	41.45	41.68	41.68	1,610,800
Aug. 25, 2021	42.53	42.97	41.23	41.69	41.69	1,050,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,544.69+187.13(+0.88%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7996+0.0030(+0.3758%)

CRUDE OIL84.28+0.46(+0.55%)

BTC-CAD52,788.35-1,585.08(-2.92%)

Stitch Fix, Inc. (SFIX)

S&P/TSX
21,544.69
+187.13(+0.88%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7996
+0.0030(+0.3758%)

CRUDE OIL
84.28
+0.46(+0.55%)

BTC-CAD
52,788.35
-1,585.08(-2.92%)