Skip to main content

Stitch Fix Inc (NQ: SFIX )

2.275 +0.075 (+3.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.260 2.315 2.200 2.200 687,324 -0.10(-4.35%)
May 28, 2024 2.340 2.380 2.250 2.300 686,572 -0.03(-1.29%)
May 24, 2024 2.270 2.370 2.185 2.330 1,422,396 +0.09(+4.02%)
May 23, 2024 2.260 2.280 2.180 2.240 985,384 +0.01(+0.45%)
May 22, 2024 2.290 2.330 2.210 2.230 857,408 -0.07(-3.04%)
May 21, 2024 2.310 2.325 2.270 2.300 726,789 -0.02(-0.86%)
May 20, 2024 2.360 2.400 2.270 2.320 743,215 -0.03(-1.28%)
May 17, 2024 2.400 2.430 2.350 2.350 770,240 -0.04(-1.67%)
May 16, 2024 2.450 2.470 2.360 2.390 714,268 -0.08(-3.24%)
May 15, 2024 2.570 2.610 2.435 2.470 730,639 -0.08(-3.14%)
May 14, 2024 2.480 2.730 2.470 2.550 1,819,382 +0.12(+4.94%)
May 13, 2024 2.110 2.520 2.110 2.430 2,717,779 +0.33(+15.71%)
May 10, 2024 2.290 2.300 2.100 2.100 650,601 -0.18(-7.89%)
May 09, 2024 2.150 2.290 2.120 2.280 933,740 +0.13(+6.05%)
May 08, 2024 2.150 2.180 2.110 2.150 653,483 -0.05(-2.27%)
May 07, 2024 2.270 2.310 2.200 2.200 699,510 -0.05(-2.22%)
May 06, 2024 2.300 2.350 2.240 2.250 989,947 -0.04(-1.75%)
May 03, 2024 2.260 2.450 2.225 2.290 1,610,013 +0.10(+4.57%)
May 02, 2024 2.180 2.200 2.070 2.190 1,884,038 +0.05(+2.34%)
May 01, 2024 2.120 2.300 2.110 2.140 1,131,905 +0.02(+0.94%)
Apr 30, 2024 2.110 2.140 2.070 2.120 1,617,820 -0.01(-0.47%)
Apr 29, 2024 2.180 2.270 2.130 2.130 797,339 -0.03(-1.39%)
Apr 26, 2024 2.160 2.235 2.160 2.160 554,899 +0.01(+0.47%)
Apr 25, 2024 2.210 2.250 2.140 2.150 878,795 -0.10(-4.44%)
Apr 24, 2024 2.190 2.255 2.145 2.250 1,270,978 +0.08(+3.69%)
Apr 23, 2024 2.110 2.250 2.110 2.170 1,527,265 +0.05(+2.36%)
Apr 22, 2024 2.140 2.190 2.060 2.120 1,367,182 -0.02(-0.93%)
Apr 19, 2024 2.180 2.240 2.115 2.140 1,559,723 -0.05(-2.28%)
Apr 18, 2024 2.240 2.285 2.190 2.190 667,397 -0.04(-1.79%)
Apr 17, 2024 2.270 2.325 2.220 2.230 1,425,323 -0.01(-0.45%)
Apr 16, 2024 2.240 2.320 2.195 2.240 1,392,634 -0.03(-1.32%)
Apr 15, 2024 2.300 2.320 2.230 2.270 1,514,099 -0.04(-1.73%)
Apr 12, 2024 2.370 2.380 2.300 2.310 1,368,990 -0.10(-4.15%)
Apr 11, 2024 2.370 2.460 2.335 2.410 1,204,398 +0.08(+3.43%)
Apr 10, 2024 2.380 2.390 2.310 2.330 1,290,897 -0.17(-6.80%)
Apr 09, 2024 2.410 2.590 2.400 2.500 1,098,028 +0.11(+4.60%)
Apr 08, 2024 2.250 2.518 2.250 2.390 1,320,313 +0.13(+5.75%)
Apr 05, 2024 2.350 2.355 2.250 2.260 1,105,199 -0.10(-4.24%)
Apr 04, 2024 2.520 2.600 2.350 2.360 1,280,256 -0.11(-4.45%)
Apr 03, 2024 2.470 2.510 2.400 2.470 1,515,769 -0.01(-0.40%)
Apr 02, 2024 2.580 2.580 2.410 2.480 1,937,849 -0.17(-6.42%)
Apr 01, 2024 2.660 2.740 2.570 2.650 1,982,658 +0.01(+0.38%)
Mar 28, 2024 2.440 2.640 2.630 2.640 1,653,282 +0.20(+8.20%)
Mar 27, 2024 2.460 2.480 2.385 2.440 1,337,771 +0.01(+0.41%)
Mar 26, 2024 2.430 2.460 2.410 2.430 1,902,909 +0.04(+1.67%)
Mar 25, 2024 2.420 2.550 2.380 2.390 2,094,734 -0.07(-2.85%)
Mar 22, 2024 2.560 2.570 2.440 2.460 2,103,531 -0.11(-4.28%)
Mar 21, 2024 2.400 2.590 2.340 2.570 2,634,696 +0.17(+7.08%)
Mar 20, 2024 2.280 2.435 2.210 2.400 1,562,990 +0.11(+4.80%)
Mar 19, 2024 2.170 2.300 2.160 2.290 2,243,467 +0.02(+0.88%)
Mar 18, 2024 2.250 2.320 2.155 2.270 2,652,525 +0.02(+0.89%)
Mar 15, 2024 2.240 2.291 2.210 2.250 1,796,562 +0.02(+0.90%)
Mar 14, 2024 2.300 2.320 2.215 2.230 1,773,684 -0.09(-3.88%)
Mar 13, 2024 2.350 2.490 2.320 2.320 1,342,043 -0.02(-0.85%)
Mar 12, 2024 2.390 2.450 2.300 2.340 2,852,224 -0.04(-1.68%)
Mar 11, 2024 2.510 2.555 2.360 2.380 1,557,397 -0.13(-5.18%)
Mar 08, 2024 2.490 2.710 2.480 2.510 2,190,148 +0.05(+2.03%)
Mar 07, 2024 2.410 2.520 2.350 2.460 2,856,504 +0.04(+1.44%)
Mar 06, 2024 2.640 2.640 2.415 2.425 3,439,592 -0.17(-6.37%)
Mar 05, 2024 2.710 2.950 2.550 2.590 7,727,053 -0.69(-21.04%)
Mar 04, 2024 3.260 3.385 3.230 3.280 2,988,236 +0.07(+2.18%)
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.