Stitch Fix Inc. Class A Common Stockのデータ

Stitch Fix Inc. Class A Common Stockの基本情報

名前 Stitch Fix Inc. Class A Common Stock
ティッカー SFIX
国 United States
上場年 2017.0
セクター Consumer Services

Stitch Fix Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.97 81.46 85.27 84.4 1433300.0 84.4
2021-02-12 87.87 83.68 85.65 85.06 1136300.0 85.06
2021-02-11 90.68 84.27 86.6 85.86 1640300.0 85.86
2021-02-10 88.66 80.64 85.25 85.79 2031700.0 85.79
2021-02-09 85.7 78.83 80.42 84.32 1706000.0 84.32
2021-02-08 86.99 80.01 83.62 80.73 1842200.0 80.73
2021-02-05 84.5 81.01 83.96 82.06 1731100.0 82.06
2021-02-04 84.56 76.01 78.59 83.6 2620800.0 83.6
2021-02-03 81.53 76.6 80.38 77.15 2081600.0 77.15
2021-02-02 85.53 76.55 85.23 79.19 3691700.0 79.19
2021-02-01 96.24 82.64 95.3 84.96 4618500.0 84.96
2021-01-29 102.39 94.79 101.22 95.44 3111600.0 95.44
2021-01-28 109.52 92.2 106.01 99.87 5443800.0 99.87
2021-01-27 113.76 98.19 98.82 106.41 6468200.0 106.41
2021-01-26 101.51 93.42 95.55 100.27 4655300.0 100.27
2021-01-25 104.87 94.01 97.89 95.55 9081400.0 95.55
2021-01-22 98.54 81.8 82.47 96.92 7095100.0 96.92
2021-01-21 83.09 79.71 83.09 82.09 1859200.0 82.09
2021-01-20 89.19 80.85 83.88 82.66 4296700.0 82.66
2021-01-19 84.47 74.33 74.64 84.0 4381400.0 84.0
2021-01-15 77.14 73.0 74.93 73.87 2761300.0 73.87
2021-01-14 76.08 66.51 66.51 75.59 3609900.0 75.59
2021-01-13 69.17 65.21 66.64 66.4 3331000.0 66.4
2021-01-12 67.0 56.36 56.73 66.88 5453500.0 66.88
2021-01-11 57.56 54.8 55.12 56.53 2086700.0 56.53
2021-01-08 58.68 54.8 58.17 55.56 3111900.0 55.56
2021-01-07 60.54 57.51 60.33 57.8 2063600.0 57.8
2021-01-06 61.25 55.9 56.71 60.16 3303000.0 60.16
2021-01-05 57.34 54.66 55.81 57.18 3901500.0 57.18
2021-01-04 58.83 55.57 58.57 56.04 3211200.0 56.04
2020-12-31 62.0 58.6 61.8 58.72 1940100.0 58.72
2020-12-30 63.01 60.31 61.4 61.83 2337500.0 61.83
2020-12-29 64.1 61.04 63.27 61.73 2925100.0 61.73
2020-12-28 69.84 63.02 69.84 63.2 4033600.0 63.2
2020-12-24 70.69 67.38 68.47 69.27 1751200.0 69.27
2020-12-23 71.91 67.83 71.41 68.66 2921100.0 68.66
2020-12-22 72.24 69.73 71.28 71.65 1986100.0 71.65
2020-12-21 71.39 69.52 70.07 70.85 1915100.0 70.85
2020-12-18 70.2 68.25 68.54 70.01 4589100.0 70.01
2020-12-17 71.6 66.06 67.02 68.77 5036100.0 68.77
2020-12-16 66.7 63.12 63.68 66.43 3193400.0 66.43
2020-12-15 64.72 62.57 64.47 64.3 4442900.0 64.3
2020-12-14 64.86 60.41 60.82 64.07 7344800.0 64.07
2020-12-11 61.36 57.7 58.3 60.06 5030000.0 60.06
2020-12-10 59.72 54.64 55.86 59.21 7009900.0 59.21
2020-12-09 57.7 48.58 50.45 56.05 15141000.0 56.05
2020-12-08 54.94 48.66 51.03 49.89 23897700.0 49.89
2020-12-07 36.67 35.0 35.5 35.83 6390300.0 35.83
2020-12-04 37.16 35.37 36.85 35.56 2817400.0 35.56
2020-12-03 38.87 37.22 38.4 38.06 2402400.0 38.06
2020-12-02 40.5 38.61 40.5 39.41 1741700.0 39.41
2020-12-01 41.11 39.3 41.11 40.07 2170000.0 40.07
2020-11-30 42.38 39.26 41.7 40.5 2063800.0 40.5
2020-11-27 41.7 38.99 39.19 41.52 1681200.0 41.52
2020-11-25 39.8 38.01 38.49 38.55 1485400.0 38.55
2020-11-24 39.95 37.5 37.68 38.98 1850600.0 38.98
2020-11-23 37.48 35.75 35.91 37.34 1459400.0 37.34
2020-11-20 36.83 35.09 36.51 35.38 1792300.0 35.38
2020-11-19 36.97 34.68 34.89 36.87 1221100.0 36.87
2020-11-18 36.63 34.93 35.58 34.93 1188300.0 34.93
2020-11-17 36.14 33.96 35.49 35.3 2400800.0 35.3
2020-11-16 36.9 35.0 35.05 36.25 1225900.0 36.25
2020-11-13 36.56 34.81 35.99 35.33 1814200.0 35.33
2020-11-12 37.77 35.62 37.54 36.0 1787100.0 36.0
2020-11-11 37.9 36.58 37.89 37.54 3120300.0 37.54
2020-11-10 38.89 37.0 37.62 37.81 1751900.0 37.81
2020-11-09 38.67 34.55 35.82 37.8 2019900.0 37.8
2020-11-06 38.0 36.64 36.64 37.44 910600.0 37.44
2020-11-05 37.22 35.26 35.26 37.12 1028800.0 37.12
2020-11-04 36.09 34.22 36.09 34.59 1147400.0 34.59
2020-11-03 35.26 34.36 35.11 34.93 1657600.0 34.93
2020-11-02 35.36 34.36 35.01 34.88 1372000.0 34.88
2020-10-30 38.29 34.09 37.99 34.43 2397400.0 34.43
2020-10-29 39.18 37.67 38.1 38.14 1487600.0 38.14
2020-10-28 38.09 35.42 36.0 37.93 2556800.0 37.93
2020-10-27 38.17 35.6 35.85 37.7 1942100.0 37.7
2020-10-26 35.96 34.35 35.27 35.52 1636300.0 35.52
2020-10-23 36.12 34.37 34.82 35.45 2144100.0 35.45
2020-10-22 36.14 34.65 35.7 34.8 3333800.0 34.8
2020-10-21 36.29 34.15 35.2 36.01 2487200.0 36.01
2020-10-20 35.77 33.65 33.7 35.27 2826000.0 35.27
2020-10-19 34.21 32.63 32.63 33.67 1882500.0 33.67
2020-10-16 33.21 32.47 32.9 32.59 1103700.0 32.59
2020-10-15 32.86 31.3 31.75 32.45 1526900.0 32.45
2020-10-14 33.34 32.05 33.22 32.64 1422400.0 32.64
2020-10-13 32.93 30.41 31.56 32.86 3090500.0 32.86
2020-10-12 32.87 31.42 31.73 31.44 1999100.0 31.44
2020-10-09 32.34 29.0 31.74 31.48 4793600.0 31.48
2020-10-08 31.95 29.65 29.9 31.21 4342300.0 31.21
2020-10-07 29.68 28.37 28.52 29.59 2041200.0 29.59
2020-10-06 29.29 27.92 29.03 28.19 1804000.0 28.19
2020-10-05 28.98 27.36 27.58 28.71 2309000.0 28.71
2020-10-02 27.77 26.94 27.3 27.57 2394300.0 27.57
2020-10-01 28.32 27.07 27.4 28.29 1732400.0 28.29
2020-09-30 28.65 26.96 27.53 27.13 2732500.0 27.13
2020-09-29 27.75 26.5 27.21 27.05 2963600.0 27.05
2020-09-28 27.57 26.54 26.91 27.5 2922700.0 27.5
2020-09-25 26.31 25.21 25.6 26.24 1871300.0 26.24
2020-09-24 26.75 25.19 26.21 25.47 3526000.0 25.47
2020-09-23 29.0 25.73 27.27 26.51 11593700.0 26.51
2020-09-22 31.6 29.33 29.39 31.38 10811800.0 31.38
2020-09-21 29.37 27.15 27.62 29.06 3026800.0 29.06
2020-09-18 28.68 27.01 28.64 28.36 3671300.0 28.36
2020-09-17 29.11 27.65 28.17 28.29 2303400.0 28.29
2020-09-16 28.9 27.8 28.9 28.26 2297700.0 28.26
2020-09-15 29.65 28.38 28.99 28.72 2238500.0 28.72
2020-09-14 29.04 26.85 27.29 28.81 2042500.0 28.81
2020-09-11 28.33 26.3 28.24 26.95 2725200.0 26.95
2020-09-10 29.52 27.66 28.72 27.95 2689000.0 27.95
2020-09-09 29.25 27.13 27.74 28.77 4020700.0 28.77
2020-09-08 29.76 25.24 25.43 26.6 5765200.0 26.6
2020-09-04 26.99 25.16 25.51 26.25 2179900.0 26.25
2020-09-03 26.15 24.8 25.4 25.72 1687100.0 25.72
2020-09-02 26.57 24.81 26.15 25.77 2107100.0 25.77
2020-09-01 26.81 24.26 24.28 26.39 3349000.0 26.39
2020-08-31 24.62 23.49 23.82 24.15 1448300.0 24.15
2020-08-28 24.64 23.57 23.7 23.77 1529500.0 23.77
2020-08-27 24.38 23.45 24.23 23.72 1258400.0 23.72
2020-08-26 25.69 23.95 25.17 23.98 1681200.0 23.98
2020-08-25 25.98 24.88 25.6 25.17 2784500.0 25.17
2020-08-24 25.68 24.25 24.25 25.45 2246400.0 25.45
2020-08-21 24.38 23.5 23.92 23.89 1435400.0 23.89
2020-08-20 24.91 23.81 24.64 24.07 1490100.0 24.07
2020-08-19 25.69 24.14 25.2 24.98 1320100.0 24.98
2020-08-18 25.36 24.01 24.4 25.2 1683000.0 25.2
2020-08-17 24.54 23.25 23.78 24.38 1858000.0 24.38
2020-08-14 23.7 23.2 23.44 23.5 735900.0 23.5
2020-08-13 23.99 22.27 22.27 23.52 1773200.0 23.52
2020-08-12 23.6 21.93 23.02 22.25 1402000.0 22.25
2020-08-11 23.31 22.13 22.43 22.86 1852400.0 22.86
2020-08-10 22.35 21.6 22.26 22.25 1349300.0 22.25
2020-08-07 22.69 21.75 22.11 22.13 956800.0 22.13
2020-08-06 22.75 21.89 22.7 22.22 1042500.0 22.22
2020-08-05 23.03 22.46 22.85 22.71 1023600.0 22.71
2020-08-04 23.26 22.36 22.66 22.77 1475500.0 22.77
2020-08-03 22.79 21.65 22.33 22.57 2273900.0 22.57
2020-07-31 23.34 22.09 23.29 22.15 2608200.0 22.15
2020-07-30 23.16 22.2 22.95 23.0 2021300.0 23.0
2020-07-29 23.58 22.9 23.18 23.25 1259800.0 23.25
2020-07-28 24.19 22.97 24.09 23.01 1277000.0 23.01
2020-07-27 24.12 22.94 23.63 24.05 1477700.0 24.05
2020-07-24 23.82 23.05 23.4 23.44 978800.0 23.44
2020-07-23 24.31 23.41 24.3 23.6 1659000.0 23.6
2020-07-22 25.68 23.96 25.35 24.3 2070500.0 24.3
2020-07-21 26.2 24.67 26.15 25.28 2160700.0 25.28
2020-07-20 26.89 25.7 26.6 25.9 1585200.0 25.9
2020-07-17 27.45 26.24 27.45 26.47 1238700.0 26.47
2020-07-16 27.64 26.56 26.72 27.43 1285100.0 27.43
2020-07-15 26.88 25.75 26.45 26.71 1265500.0 26.71
2020-07-14 26.27 24.82 25.4 26.15 1999400.0 26.15
2020-07-13 28.7 25.82 28.54 25.87 2454000.0 25.87
2020-07-10 29.0 27.28 28.71 28.27 2205800.0 28.27
2020-07-09 29.83 28.53 29.41 29.27 3609100.0 29.27
2020-07-08 29.58 28.55 29.0 29.31 7343700.0 29.31
2020-07-07 30.44 28.7 28.75 29.1 3226400.0 29.1
2020-07-06 29.72 28.17 29.0 29.09 2883100.0 29.09
2020-07-02 28.67 26.96 27.0 28.55 2911700.0 28.55
2020-07-01 26.86 24.75 24.78 26.6 2881700.0 26.6
2020-06-30 25.23 24.21 24.56 24.94 2578800.0 24.94
2020-06-29 25.12 23.21 23.22 24.92 4031000.0 24.92
2020-06-26 23.62 22.76 23.0 23.01 3259800.0 23.01
2020-06-25 23.53 22.55 23.05 23.22 2296800.0 23.22
2020-06-24 24.6 23.16 23.98 23.34 2647900.0 23.34
2020-06-23 25.26 24.13 25.0 24.3 2538900.0 24.3
2020-06-22 24.86 23.97 24.19 24.72 1413700.0 24.72
2020-06-19 25.15 24.12 24.65 24.17 2501600.0 24.17
2020-06-18 25.78 24.25 24.99 24.46 2734500.0 24.46
2020-06-17 25.47 24.06 24.5 25.14 2027300.0 25.14
2020-06-16 24.46 23.19 23.87 24.38 2183900.0 24.38
2020-06-15 23.45 22.6 22.65 23.25 1492800.0 23.25
2020-06-12 24.2 22.93 23.64 23.44 2006500.0 23.44
2020-06-11 24.01 22.67 23.49 22.8 3042700.0 22.8
2020-06-10 24.98 23.43 23.49 24.8 2878200.0 24.8
2020-06-09 24.0 22.73 23.04 23.55 6023000.0 23.55
2020-06-08 26.15 24.68 24.93 24.92 6587000.0 24.92
2020-06-05 26.17 24.82 25.31 24.96 3142100.0 24.96
2020-06-04 26.11 24.45 24.57 25.13 3684800.0 25.13
2020-06-03 25.4 24.08 24.89 24.71 2776400.0 24.71
2020-06-02 24.29 23.3 23.65 24.21 2593000.0 24.21
2020-06-01 24.29 22.72 23.02 23.62 2535600.0 23.62
2020-05-29 24.0 22.84 22.99 23.12 2332600.0 23.12
2020-05-28 24.2 23.07 23.63 23.16 1898900.0 23.16
2020-05-27 24.98 22.25 24.64 23.61 4137900.0 23.61
2020-05-26 25.71 23.63 24.36 24.51 2601300.0 24.51
2020-05-22 23.97 21.88 22.18 23.51 3338000.0 23.51
2020-05-21 22.94 21.7 22.19 22.13 2646100.0 22.13
2020-05-20 22.8 21.58 22.1 22.41 4163500.0 22.41
2020-05-19 22.72 20.52 20.89 21.58 3108800.0 21.58
2020-05-18 22.71 19.95 22.05 21.09 4945300.0 21.09
2020-05-15 24.1 18.84 19.18 21.41 11808500.0 21.41
2020-05-14 19.92 18.06 18.06 19.44 5218200.0 19.44
2020-05-13 19.98 17.83 18.53 18.55 4559900.0 18.55
2020-05-12 19.89 17.86 17.91 18.72 6315200.0 18.72
2020-05-11 18.35 17.05 17.59 17.75 2856500.0 17.75
2020-05-08 17.83 16.62 16.8 17.61 2697100.0 17.61
2020-05-07 16.76 16.17 16.44 16.61 2664900.0 16.61
2020-05-06 17.14 16.09 16.78 16.17 1715500.0 16.17
2020-05-05 16.62 15.68 15.68 16.56 2336700.0 16.56
2020-05-04 15.53 15.01 15.15 15.29 1180800.0 15.29
2020-05-01 15.96 15.13 15.54 15.49 3095800.0 15.49
2020-04-30 16.84 15.81 16.82 16.05 2255300.0 16.05
2020-04-29 17.68 16.4 17.01 17.07 2436600.0 17.07
2020-04-28 17.3 15.72 17.05 16.5 2716000.0 16.5
2020-04-27 17.06 16.13 16.74 16.72 2668000.0 16.72
2020-04-24 16.66 15.62 15.72 16.37 2597200.0 16.37
2020-04-23 16.42 15.42 15.84 15.54 2638200.0 15.54
2020-04-22 16.2 15.36 15.65 15.87 2221400.0 15.87
2020-04-21 16.03 15.0 15.58 15.21 2490700.0 15.21
2020-04-20 16.44 15.15 15.5 15.69 3470100.0 15.69
2020-04-17 15.92 15.09 15.68 15.7 2382900.0 15.7
2020-04-16 16.11 14.67 15.98 14.87 2475800.0 14.87
2020-04-15 16.53 15.6 15.77 15.84 2442100.0 15.84
2020-04-14 16.68 15.2 16.2 16.41 4622000.0 16.41
2020-04-13 15.58 14.53 15.37 15.15 2085300.0 15.15
2020-04-09 16.93 13.86 13.91 15.05 7390500.0 15.05
2020-04-08 14.16 13.2 13.59 13.57 1825100.0 13.57
2020-04-07 13.79 13.1 13.66 13.34 2321300.0 13.34
2020-04-06 12.91 12.3 12.4 12.75 2933500.0 12.75
2020-04-03 11.87 11.13 11.5 11.76 1753600.0 11.76
2020-04-02 12.15 11.29 11.62 11.46 1839600.0 11.46
2020-04-01 12.52 11.62 12.11 11.71 2560500.0 11.71
2020-03-31 13.41 12.45 12.73 12.7 2945900.0 12.7
2020-03-30 13.34 12.5 12.83 12.72 2719400.0 12.72
2020-03-27 13.99 12.65 13.84 12.7 2507000.0 12.7
2020-03-26 14.73 13.52 13.93 14.1 2459200.0 14.1
2020-03-25 15.19 13.62 14.85 13.74 2437200.0 13.74
2020-03-24 14.57 13.34 14.31 14.48 2215100.0 14.48
2020-03-23 14.9 12.7 14.73 13.37 2985400.0 13.37
2020-03-20 16.14 14.48 15.76 14.58 3196200.0 14.58
2020-03-19 16.9 13.93 14.33 15.31 4608300.0 15.31
2020-03-18 15.14 12.75 13.11 14.28 5639600.0 14.28
2020-03-17 14.35 11.62 12.6 13.58 3552000.0 13.58
2020-03-16 12.69 10.9 12.55 12.22 2547700.0 12.22
2020-03-13 13.28 12.12 13.08 13.26 3008200.0 13.26
2020-03-12 13.37 12.2 12.6 12.36 5214900.0 12.36
2020-03-11 15.7 13.06 15.25 14.01 7620400.0 14.01
2020-03-10 16.2 14.28 15.0 15.86 18490500.0 15.86
2020-03-09 21.43 19.7 21.03 21.21 7672100.0 21.21
2020-03-06 23.33 21.57 22.48 22.78 2268200.0 22.78
2020-03-05 23.63 22.75 23.2 23.29 2145700.0 23.29
2020-03-04 23.89 22.72 23.1 23.72 2516600.0 23.72
2020-03-03 24.17 22.17 23.73 22.62 2356400.0 22.62
2020-03-02 24.73 22.67 24.45 23.7 2537600.0 23.7
2020-02-28 24.03 22.52 22.78 24.03 2872700.0 24.03
2020-02-27 25.18 22.82 24.0 23.79 2550300.0 23.79
2020-02-26 26.65 24.58 25.85 24.76 3371200.0 24.76
2020-02-25 28.08 25.79 27.65 25.98 2133000.0 25.98
2020-02-24 28.29 27.18 27.73 27.47 2437500.0 27.47
2020-02-21 29.38 27.69 28.89 29.37 2814700.0 29.37
2020-02-20 29.24 28.09 28.45 29.08 1669800.0 29.08
2020-02-19 28.6 27.31 27.75 28.53 2238400.0 28.53
2020-02-18 27.69 26.45 26.51 27.67 1869500.0 27.67