Stitch Fix (SFIX) Historical Stock Data
5.12 ↑0.43 (9.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFIX is up 0.53% a day on average. There have been 19 days where Stitch Fix closed green and 11 days where SFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.40 | 5.12 | ↑$0.72 (16.36%) | 4.02 | 5.34 | 7.28M |
| 2025-12-04 | 4.56 | 4.69 | ↑$0.13 (2.85%) | 4.47 | 4.74 | 5.19M |
| 2025-12-03 | 4.42 | 4.56 | ↑$0.14 (3.17%) | 4.38 | 4.58 | 4.28M |
| 2025-12-02 | 4.29 | 4.39 | ↑$0.10 (2.33%) | 4.25 | 4.54 | 2.40M |
| 2025-12-01 | 4.21 | 4.29 | ↑$0.08 (1.90%) | 4.15 | 4.41 | 2.34M |
| 2025-11-28 | 4.24 | 4.25 | ↑$0.01 (0.24%) | 4.22 | 4.31 | 1.08M |
| 2025-11-26 | 4.12 | 4.23 | ↑$0.11 (2.67%) | 4.12 | 4.24 | 2.06M |
| 2025-11-25 | 3.99 | 4.16 | ↑$0.17 (4.26%) | 3.99 | 4.39 | 3.95M |
| 2025-11-24 | 4.25 | 3.95 | ↓$0.30 (-7.06%) | 3.90 | 4.27 | 4.04M |
| 2025-11-21 | 4.06 | 4.19 | ↑$0.13 (3.20%) | 4.06 | 4.27 | 3.72M |
| 2025-11-20 | 4.10 | 4.04 | ↓$0.06 (-1.46%) | 4.00 | 4.25 | 1.84M |
| 2025-11-19 | 4.08 | 4.01 | ↓$0.08 (-1.84%) | 3.97 | 4.19 | 2.19M |
| 2025-11-18 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.00 | 4.15 | 2.03M |
| 2025-11-17 | 4.21 | 4.13 | ↓$0.08 (-1.90%) | 4.06 | 4.24 | 1.55M |
| 2025-11-14 | 4.21 | 4.25 | ↑$0.04 (0.95%) | 4.20 | 4.40 | 1.67M |
| 2025-11-13 | 4.45 | 4.27 | ↓$0.18 (-4.04%) | 4.24 | 4.53 | 1.35M |
| 2025-11-12 | 4.41 | 4.45 | ↑$0.04 (0.91%) | 4.41 | 4.55 | 1.35M |
| 2025-11-11 | 4.36 | 4.38 | ↑$0.02 (0.46%) | 4.35 | 4.49 | 2.26M |
| 2025-11-10 | 4.25 | 4.34 | ↑$0.09 (2.12%) | 4.23 | 4.49 | 2.21M |
| 2025-11-07 | 4.13 | 4.21 | ↑$0.08 (1.94%) | 4.09 | 4.32 | 2.40M |
| 2025-11-06 | 4.31 | 4.17 | ↓$0.14 (-3.25%) | 4.08 | 4.36 | 2.01M |
| 2025-11-05 | 4.17 | 4.31 | ↑$0.14 (3.36%) | 4.14 | 4.55 | 3.38M |
| 2025-11-04 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.06 | 4.21 | 1.14M |
| 2025-11-03 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.11 | 4.29 | 1.54M |
| 2025-10-31 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 3.97 | 4.22 | 1.59M |
| 2025-10-30 | 4.17 | 4.06 | ↓$0.11 (-2.64%) | 4.03 | 4.23 | 3.18M |
| 2025-10-29 | 4.64 | 4.22 | ↓$0.42 (-9.05%) | 4.19 | 4.64 | 1.89M |
| 2025-10-28 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.51 | 4.70 | 1.70M |
| 2025-10-27 | 4.68 | 4.64 | ↓$0.04 (-0.85%) | 4.60 | 4.87 | 2.21M |
| 2025-10-24 | 4.65 | 4.58 | ↓$0.07 (-1.51%) | 4.57 | 4.75 | 1.57M |
Create an account or log in to view more rows.
$SFIX Holding
$SFIX we like the stock
$SFIX we always finish green after a red week. Less go!
$SFIX in it to win it
$SFIX here to raid
$SFIX wow. The volume is so low today. Unreal
$SFIX is going to have a run next month
$SFIX free to hold
$SFIX BUY BUY BUY BUY
$SFIX every dip gets bought up.