Quantcast
SFIX

Stitch Fix, Inc. Class A Common Stock Historical Stock Prices

$34.24
*  
0.19
0.55%
Get SFIX Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading SFIX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SFIX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.50 35.45 33.1635 34.24 2,497,666
07/17/2018 32.51 34.6 32.02 34.43 2,820,085
07/16/2018 33.23 34.13 31.88 33.03 3,203,184
07/13/2018 32.16 33.65 31.75 32.99 2,747,206
07/12/2018 33.53 33.61 31.61 31.99 4,475,541
07/11/2018 32.8 34.11 32.46 33.87 3,576,847
07/10/2018 32.56 34.71 32.4 32.99 6,895,442
07/09/2018 33.48 33.66 30.66 31.12 4,461,339
07/06/2018 29.11 32.42 28.18 32.41 6,114,421
07/05/2018 26.55 29.13 26.531 28.83 4,386,628
07/03/2018 27.6 27.9748 26.33 26.43 1,085,032
07/02/2018 26.57 28.15 26.5 27.7 1,495,094
06/29/2018 28.26 29.36 27.32 27.44 1,903,140
06/28/2018 27.47 29 27.0728 28.46 2,025,968
06/27/2018 28.13 29.49 27.05 27.62 1,744,756
06/26/2018 27.01 28.72 26.5 28.48 2,307,686
06/25/2018 29.47 30.08 26.03 26.84 3,852,231
06/22/2018 29.54 30.82 28.25 30.15 5,302,501
06/21/2018 27.46 29.623 27.36 28.87 4,282,036
06/20/2018 26.16 29.93 25.02 27.08 8,376,100
06/19/2018 26.5 26.6625 25.16 26.27 3,026,525
06/18/2018 25.65 28.185 24.8 27.5 3,770,531
06/15/2018 26.19 26.89 25.24 25.85 2,495,249
06/14/2018 25.69 27.95 25.52 27.12 4,207,477
06/13/2018 24.27 25.54 24.25 25.46 3,077,199
06/12/2018 24 25 23.61 24.08 3,458,617
06/11/2018 24.74 25.75 23.71 23.85 4,706,329
06/08/2018 21.38 25.38 20.16 24.88 12,600,740
06/07/2018 20.8 20.8 19.56 19.67 2,048,297
06/06/2018 19.36 20.79 19.06 20.63 1,302,827
06/05/2018 18.22 19.32 18.16 19.26 898,290
06/04/2018 19.2 19.2 18.02 18.35 1,709,205
06/01/2018 18.89 19.43 18.64 18.98 753,976
05/31/2018 19.28 19.37 18.6 18.98 881,187
05/30/2018 19.6 19.94 19.01 19.28 1,310,288
05/29/2018 20 20.47 19.65 19.98 481,517
05/25/2018 20 20.08 19 20.01 830,083
05/24/2018 20.12 20.25 19.94 20.01 477,743
05/23/2018 20.32 20.45 19.99 20.17 731,153
05/22/2018 20.52 20.9785 20.15 20.47 1,159,335
05/21/2018 21.07 21.35 20.11 21.24 545,937
05/18/2018 20.99 21.28 20.25 21.14 692,333
05/17/2018 20.91 21.24 20.41 20.97 414,327
05/16/2018 20.51 21 19.96 20.92 1,655,170
05/15/2018 21.99 22.4 21.18 21.19 446,099
05/14/2018 23.16 23.42 20.8387 22.03 745,682
05/11/2018 23.56 23.8713 22.41 23.11 407,108
05/10/2018 23.56 24.79 23.2 23.8 523,363
05/09/2018 22.72 24.17 22.47 24.04 911,597
05/08/2018 22.84 22.97 22 22.56 138,471
05/07/2018 23 23.1 21.78 22.2 413,815
05/04/2018 22.5 23.48 22.5 22.95 237,388
05/03/2018 21.97 22.93 21.715 22.41 295,804
05/02/2018 22.26 22.26 20.98 21.68 523,332
05/01/2018 22.75 22.8899 22 22.12 242,524
04/30/2018 22 23.43 21.86 22.95 646,697
04/27/2018 20.75 21.96 20.551 21.82 991,471
04/26/2018 21 21 20.38 20.73 406,880
04/25/2018 20.4 21.01 20.2 20.99 450,617
04/24/2018 20.15 20.57 19.94 20.33 313,072
04/23/2018 20.36 20.81 20.06 20.1 273,339
04/20/2018 20.51 21 20.11 20.22 196,761
04/19/2018 21.1 22.1 20.0418 20.5 518,127
04/18/2018 21.5 22.08 21.03 21.17 325,784
04/17/2018 21.85 22.46 21.01 21.53 456,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio