Skip to main content

Stitch Fix Inc (NQ: SFIX )

2.640 +0.200 (+8.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.840 4.150 3.735 4.040 2,476,659 +0.22(+5.76%)
Nov 29, 2022 3.840 3.990 3.810 3.820 1,535,662 -0.04(-1.04%)
Nov 28, 2022 4.090 4.220 3.830 3.860 2,184,152 -0.30(-7.21%)
Nov 25, 2022 3.960 4.205 3.910 4.160 1,003,112 +0.15(+3.74%)
Nov 23, 2022 3.670 4.095 3.650 4.010 2,605,606 +0.31(+8.38%)
Nov 22, 2022 3.750 3.790 3.620 3.700 2,198,880 -0.04(-1.07%)
Nov 21, 2022 3.650 3.785 3.570 3.740 1,706,414 +0.04(+1.08%)
Nov 18, 2022 3.830 3.845 3.580 3.700 2,475,846 -0.04(-1.07%)
Nov 17, 2022 3.920 4.025 3.654 3.740 2,292,386 -0.32(-7.88%)
Nov 16, 2022 4.300 4.310 4.000 4.060 2,346,156 -0.42(-9.38%)
Nov 15, 2022 4.330 4.780 4.330 4.480 2,239,202 +0.35(+8.47%)
Nov 14, 2022 4.630 4.690 4.110 4.130 2,508,759 -0.53(-11.37%)
Nov 11, 2022 4.070 4.700 4.070 4.660 3,358,695 +0.49(+11.75%)
Nov 10, 2022 3.510 4.280 3.505 4.170 5,400,228 +0.92(+28.31%)
Nov 09, 2022 3.720 3.730 3.150 3.250 4,267,734 -0.52(-13.79%)
Nov 08, 2022 3.720 3.910 3.545 3.770 2,227,726 +0.11(+3.01%)
Nov 07, 2022 3.860 3.890 3.510 3.660 2,557,912 -0.20(-5.18%)
Nov 04, 2022 4.060 4.111 3.710 3.860 1,976,685 -0.10(-2.53%)
Nov 03, 2022 3.740 4.060 3.700 3.960 2,028,288 +0.16(+4.21%)
Nov 02, 2022 3.880 3.800 2,039,619 -0.07(-1.81%)
Nov 01, 2022 4.090 4.240 3.860 3.870 1,697,761 -0.13(-3.25%)
Oct 31, 2022 3.950 4.080 3.870 4.000 2,383,162 +0.03(+0.76%)
Oct 28, 2022 3.770 4.080 3.710 3.970 3,622,873 +0.15(+3.93%)
Oct 27, 2022 3.880 4.090 3.800 3.820 3,265,260 +0.00(+0.00%)
Oct 26, 2022 3.750 4.010 3.710 3.820 2,937,039 -0.01(-0.26%)
Oct 25, 2022 3.280 3.890 3.260 3.830 3,159,053 +0.48(+14.33%)
Oct 24, 2022 3.460 3.480 3.090 3.350 3,468,740 -0.12(-3.46%)
Oct 21, 2022 3.450 3.500 3.295 3.470 2,420,215 +0.01(+0.29%)
Oct 20, 2022 3.560 3.670 3.450 3.460 2,287,814 -0.11(-3.08%)
Oct 19, 2022 3.580 3.600 3.420 3.570 3,075,196 -0.05(-1.38%)
Oct 18, 2022 3.480 3.800 3.470 3.620 3,459,362 +0.26(+7.74%)
Oct 17, 2022 3.610 3.720 3.350 3.360 4,081,553 -0.13(-3.72%)
Oct 14, 2022 3.950 4.125 3.475 3.490 2,675,361 -0.40(-10.28%)
Oct 13, 2022 3.770 4.070 3.720 3.890 3,447,708 -0.10(-2.51%)
Oct 12, 2022 4.020 4.030 3.810 3.990 2,342,668 -0.03(-0.75%)
Oct 11, 2022 3.870 4.235 3.770 4.020 2,970,203 +0.09(+2.29%)
Oct 10, 2022 3.900 3.970 3.750 3.930 3,644,900 +0.04(+1.03%)
Oct 07, 2022 4.080 4.080 3.790 3.890 3,315,832 -0.27(-6.49%)
Oct 06, 2022 4.360 4.530 4.140 4.160 2,526,184 -0.27(-6.09%)
Oct 05, 2022 4.520 4.550 4.275 4.430 2,302,552 -0.14(-3.06%)
Oct 04, 2022 4.130 4.580 4.100 4.570 5,145,268 +0.66(+16.88%)
Oct 03, 2022 3.950 4.060 3.785 3.910 3,825,416 -0.04(-1.01%)
Sep 30, 2022 3.800 4.100 3.720 3.950 3,917,039 +0.07(+1.80%)
Sep 29, 2022 4.050 4.100 3.760 3.880 2,329,512 -0.25(-6.05%)
Sep 28, 2022 4.020 4.210 4.000 4.130 2,943,796 +0.09(+2.23%)
Sep 27, 2022 4.010 4.210 3.975 4.040 3,902,270 +0.10(+2.54%)
Sep 26, 2022 4.240 4.395 3.940 3.940 4,630,744 -0.33(-7.73%)
Sep 23, 2022 4.020 4.300 4.000 4.270 5,825,148 +0.09(+2.28%)
Sep 22, 2022 4.810 4.980 3.995 4.175 9,204,930 -0.67(-13.92%)
Sep 21, 2022 4.500 5.380 4.400 4.850 16,437,438 +0.13(+2.75%)
Sep 20, 2022 4.920 5.020 4.710 4.720 6,312,585 -0.29(-5.79%)
Sep 19, 2022 4.740 5.040 4.670 5.010 4,300,682 +0.23(+4.81%)
Sep 16, 2022 4.750 4.850 4.610 4.780 5,004,676 -0.15(-3.04%)
Sep 15, 2022 4.890 5.170 4.810 4.930 2,663,751 +0.03(+0.61%)
Sep 14, 2022 4.900 4.920 4.690 4.900 3,959,624 +0.00(+0.00%)
Sep 13, 2022 5.280 5.400 4.880 4.900 3,423,027 -0.75(-13.27%)
Sep 12, 2022 5.600 5.780 5.565 5.650 2,063,546 +0.11(+1.99%)
Sep 09, 2022 5.310 5.630 5.280 5.540 2,120,180 +0.34(+6.54%)
Sep 08, 2022 5.090 5.260 4.990 5.200 2,181,282 +0.00(+0.00%)
Sep 07, 2022 5.020 5.270 5.020 5.200 2,318,561 +0.10(+1.96%)
Sep 06, 2022 4.930 5.120 4.720 5.100 3,320,289 +0.17(+3.45%)
Sep 02, 2022 4.920 5.090 4.760 4.930 3,190,581 +0.03(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.