Skip to main content

Stitch Fix Inc (NQ: SFIX )

3.155 -0.065 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.04 27.04 25.43 26.08 2,669,870 -1.17(-4.29%)
Jul 30, 2019 26.98 27.32 25.46 27.25 4,865,977 -0.38(-1.38%)
Jul 29, 2019 27.50 27.71 26.87 27.63 2,289,504 +0.11(+0.40%)
Jul 26, 2019 27.20 27.76 26.51 27.52 2,403,500 +0.45(+1.66%)
Jul 25, 2019 27.45 28.10 27.01 27.07 1,473,016 -0.32(-1.17%)
Jul 24, 2019 26.54 27.62 26.53 27.39 2,840,473 +0.76(+2.85%)
Jul 23, 2019 27.23 27.44 26.26 26.63 3,127,150 -0.55(-2.02%)
Jul 22, 2019 27.76 28.23 26.91 27.18 4,414,583 +0.28(+1.04%)
Jul 19, 2019 27.35 27.73 26.88 26.90 1,636,600 -0.33(-1.21%)
Jul 18, 2019 28.50 28.69 26.90 27.23 3,446,240 -1.41(-4.92%)
Jul 17, 2019 29.00 29.48 28.52 28.64 1,819,901 -0.38(-1.31%)
Jul 16, 2019 28.56 29.34 27.91 29.02 3,569,059 +0.45(+1.58%)
Jul 15, 2019 27.56 28.80 27.25 28.57 4,508,395 +0.92(+3.33%)
Jul 12, 2019 30.28 31.00 27.56 27.65 10,863,100 -0.47(-1.67%)
Jul 11, 2019 29.09 29.17 27.78 28.12 2,649,580 -0.85(-2.93%)
Jul 10, 2019 29.91 29.98 28.48 28.97 3,879,959 -0.38(-1.29%)
Jul 09, 2019 30.33 30.59 29.30 29.35 2,452,827 -1.15(-3.77%)
Jul 08, 2019 30.98 31.00 30.31 30.50 1,128,222 -0.51(-1.64%)
Jul 05, 2019 30.52 31.30 30.39 31.01 968,900 +0.11(+0.36%)
Jul 03, 2019 31.41 31.65 30.71 30.90 1,014,800 -0.50(-1.59%)
Jul 02, 2019 30.91 31.52 30.02 31.40 3,271,783 +0.40(+1.29%)
Jul 01, 2019 31.83 32.34 30.78 31.00 2,378,273 -0.99(-3.09%)
Jun 28, 2019 30.49 32.29 30.48 31.99 8,599,700 +1.57(+5.16%)
Jun 27, 2019 30.70 31.03 30.35 30.42 1,527,463 -0.09(-0.29%)
Jun 26, 2019 30.88 31.89 30.49 30.51 3,009,416 -0.24(-0.78%)
Jun 25, 2019 31.37 31.62 30.63 30.75 1,336,062 -0.56(-1.79%)
Jun 24, 2019 31.32 31.58 30.71 31.31 1,675,881 -0.22(-0.70%)
Jun 21, 2019 31.31 31.78 30.93 31.53 2,010,000 +0.15(+0.48%)
Jun 20, 2019 31.71 32.00 30.47 31.38 3,000,786 -0.04(-0.13%)
Jun 19, 2019 31.00 31.55 30.35 31.42 2,246,169 +0.42(+1.35%)
Jun 18, 2019 30.32 31.04 30.24 31.00 2,727,126 +0.88(+2.92%)
Jun 17, 2019 29.89 30.60 29.62 30.12 2,777,342 +0.19(+0.63%)
Jun 14, 2019 28.90 29.93 28.77 29.93 2,935,800 +0.98(+3.39%)
Jun 13, 2019 29.35 29.48 28.05 28.95 3,238,987 -0.31(-1.06%)
Jun 12, 2019 29.10 29.28 27.54 29.26 4,955,479 -0.32(-1.08%)
Jun 11, 2019 28.48 30.54 28.40 29.58 5,474,740 +1.47(+5.23%)
Jun 10, 2019 28.40 29.11 28.02 28.11 3,563,619 +0.14(+0.50%)
Jun 07, 2019 26.75 28.83 26.03 27.97 6,395,700 +0.93(+3.44%)
Jun 06, 2019 29.23 29.92 26.50 27.04 21,756,366 +3.47(+14.72%)
Jun 05, 2019 24.30 24.72 22.88 23.57 6,479,713 -0.55(-2.28%)
Jun 04, 2019 22.99 24.16 22.99 24.12 1,496,620 +1.56(+6.91%)
Jun 03, 2019 23.02 23.67 22.41 22.56 1,660,536 -0.60(-2.59%)
May 31, 2019 23.20 23.34 22.50 23.16 1,643,900 -0.35(-1.49%)
May 30, 2019 24.08 24.35 23.35 23.51 1,005,325 -0.59(-2.45%)
May 29, 2019 24.05 24.38 23.66 24.10 1,293,525 -0.28(-1.15%)
May 28, 2019 24.01 25.00 23.84 24.38 1,802,300 +0.44(+1.84%)
May 24, 2019 24.97 25.29 23.73 23.94 1,803,900 -0.68(-2.76%)
May 23, 2019 23.91 24.78 23.65 24.62 1,309,528 +0.54(+2.24%)
May 22, 2019 24.41 25.30 24.03 24.08 1,571,485 -0.49(-1.99%)
May 21, 2019 23.42 24.63 23.06 24.57 1,434,425 +1.23(+5.27%)
May 20, 2019 22.00 23.76 21.71 23.34 2,759,404 +1.21(+5.47%)
May 17, 2019 23.06 23.20 22.03 22.13 2,519,200 -1.16(-4.98%)
May 16, 2019 24.51 24.83 23.16 23.29 2,835,877 -1.18(-4.82%)
May 15, 2019 25.34 25.39 24.45 24.47 1,705,128 -1.28(-4.97%)
May 14, 2019 24.56 25.94 24.21 25.75 1,004,944 +1.29(+5.27%)
May 13, 2019 24.83 24.86 24.12 24.46 1,022,941 -0.85(-3.36%)
May 10, 2019 26.19 26.57 25.00 25.31 1,379,500 -0.98(-3.73%)
May 09, 2019 26.30 26.48 25.63 26.29 984,798 -0.38(-1.42%)
May 08, 2019 26.53 27.14 26.15 26.67 762,300 +0.13(+0.49%)
May 07, 2019 27.08 27.75 26.35 26.54 905,688 -0.83(-3.03%)
May 06, 2019 27.42 27.54 26.71 27.37 1,294,514 -0.32(-1.16%)
May 03, 2019 27.34 27.83 27.03 27.69 1,290,200 +0.55(+2.03%)
May 02, 2019 26.83 27.16 26.47 27.14 892,882 +0.33(+1.23%)
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.