Stitch Fix Historical Data - SFIX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stitch Fix Inc SFIX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.86 3.7% 24.09 24.17 23.34 23.47 23.23 23:59:45
more quote information »

SFIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0924.3022.6623.62941,6830.000.0%
1 Month23.0124.3020.5222.371,320,9361.084.69%
3 Months21.3824.4516.9120.862,359,3652.7112.68%
6 Months29.2332.7016.9123.782,737,547-5.14-17.58%
1 Year25.2337.7216.0524.442,448,148-1.14-4.52%
3 Years16.9052.444714.4826.652,174,8797.1942.54%
5 Years16.9052.444714.4826.652,174,8797.1942.54%

SFIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 24.09 0.80 3.43% 23.47 24.17 23.23 2,087,821
Dec 05 2019 23.29 -0.07 -0.28% 23.37 23.78 23.24 1,119,480
Dec 04 2019 23.355 -0.80 -3.29% 24.07 24.30 23.30 1,106,956
Dec 03 2019 24.15 0.40 1.68% 23.00 24.18 22.70 1,137,885
Dec 02 2019 23.75 0.25 1.06% 23.73 23.84 22.66 868,889
Nov 29 2019 23.50 -0.47 -1.96% 24.09 24.09 23.34 475,205
Nov 27 2019 23.97 0.09 0.38% 24.00 24.15 23.55 884,275
Nov 26 2019 23.88 1.07 4.69% 22.83 23.99 22.83 1,698,163
Nov 25 2019 22.81 0.26 1.15% 22.55 22.97 22.39 1,457,252
Nov 22 2019 22.5502 1.37 6.47% 21.35 22.72 21.31 1,260,267
Nov 21 2019 21.18 0.16 0.76% 21.27 21.597 21.01 889,912
Nov 20 2019 21.02 -1.62 -7.16% 22.18 22.64 20.97 2,021,651
Nov 19 2019 22.64 0.34 1.52% 22.15 22.6899 21.87 802,877
Nov 18 2019 22.30 0.08 0.36% 22.25 22.6835 21.72 996,727
Nov 15 2019 22.22 -0.45 -1.99% 22.84 22.85 22.15 1,101,386
Nov 14 2019 22.67 0.64 2.91% 22.08 22.72 22.08 1,413,761
Nov 13 2019 22.03 0.68 3.19% 21.19 22.48 20.81 1,585,901
Nov 12 2019 21.35 0.45 2.15% 21.41 21.85 20.975 1,690,640
Nov 11 2019 20.90 -1.03 -4.69% 21.58 22.00 20.52 2,738,330
Nov 08 2019 21.928 -1.24 -5.36% 23.01 23.55 21.77 1,847,465
Nov 07 2019 23.17 0.42 1.85% 23.07 23.69 22.78 1,369,485
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.