Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2.1800 | 2.2000 | 2.0700 | 2.1900 | 2.1900 | 1,778,244 |
| 01 may 2024 | 2.1200 | 2.3000 | 2.1100 | 2.1400 | 2.1400 | 1,131,900 |
| 30 abr 2024 | 2.1100 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 1,617,800 |
| 29 abr 2024 | 2.1800 | 2.2700 | 2.1300 | 2.1300 | 2.1300 | 798,400 |
| 26 abr 2024 | 2.1600 | 2.2350 | 2.1600 | 2.1600 | 2.1600 | 554,900 |
| 25 abr 2024 | 2.2100 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 878,800 |
| 24 abr 2024 | 2.1900 | 2.2550 | 2.1450 | 2.2500 | 2.2500 | 1,270,900 |
| 23 abr 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1700 | 2.1700 | 1,527,300 |
| 22 abr 2024 | 2.1400 | 2.1900 | 2.0600 | 2.1200 | 2.1200 | 1,367,200 |
| 19 abr 2024 | 2.1800 | 2.2400 | 2.1150 | 2.1400 | 2.1400 | 1,559,100 |
| 18 abr 2024 | 2.2400 | 2.2850 | 2.1900 | 2.1900 | 2.1900 | 667,200 |
| 17 abr 2024 | 2.2700 | 2.3250 | 2.2200 | 2.2300 | 2.2300 | 1,425,300 |
| 16 abr 2024 | 2.2400 | 2.3200 | 2.1950 | 2.2400 | 2.2400 | 1,392,600 |
| 15 abr 2024 | 2.3000 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 1,514,000 |
| 12 abr 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3100 | 2.3100 | 1,368,900 |
| 11 abr 2024 | 2.3700 | 2.4600 | 2.3350 | 2.4100 | 2.4100 | 1,204,300 |
| 10 abr 2024 | 2.3800 | 2.3900 | 2.3100 | 2.3300 | 2.3300 | 1,290,900 |
| 09 abr 2024 | 2.4100 | 2.5900 | 2.4000 | 2.5000 | 2.5000 | 1,098,000 |
| 08 abr 2024 | 2.2500 | 2.5180 | 2.2500 | 2.3900 | 2.3900 | 1,320,300 |
| 05 abr 2024 | 2.3500 | 2.3550 | 2.2500 | 2.2600 | 2.2600 | 1,105,100 |
| 04 abr 2024 | 2.5200 | 2.6000 | 2.3500 | 2.3600 | 2.3600 | 1,281,100 |
| 03 abr 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 1,515,800 |
| 02 abr 2024 | 2.5800 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 1,938,200 |
| 01 abr 2024 | 2.6600 | 2.7400 | 2.5700 | 2.6500 | 2.6500 | 1,982,700 |
| 28 mar 2024 | 2.4400 | 2.6700 | 2.4400 | 2.6400 | 2.6400 | 1,653,300 |
| 27 mar 2024 | 2.4600 | 2.4800 | 2.3850 | 2.4400 | 2.4400 | 1,338,200 |
| 26 mar 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 1,902,900 |
| 25 mar 2024 | 2.4200 | 2.5500 | 2.3800 | 2.3900 | 2.3900 | 2,094,700 |
| 22 mar 2024 | 2.5600 | 2.5700 | 2.4400 | 2.4600 | 2.4600 | 2,102,300 |
| 21 mar 2024 | 2.4000 | 2.5900 | 2.3400 | 2.5700 | 2.5700 | 2,634,500 |
| 20 mar 2024 | 2.2800 | 2.4350 | 2.2100 | 2.4000 | 2.4000 | 1,563,000 |
| 19 mar 2024 | 2.1700 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 2,243,500 |
| 18 mar 2024 | 2.2500 | 2.3200 | 2.1550 | 2.2700 | 2.2700 | 2,654,000 |
| 15 mar 2024 | 2.2400 | 2.2910 | 2.2100 | 2.2500 | 2.2500 | 1,796,200 |
| 14 mar 2024 | 2.3000 | 2.3200 | 2.2150 | 2.2300 | 2.2300 | 1,773,600 |
| 13 mar 2024 | 2.3500 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 1,344,600 |
| 12 mar 2024 | 2.3900 | 2.4500 | 2.3000 | 2.3400 | 2.3400 | 2,852,500 |
| 11 mar 2024 | 2.5100 | 2.5550 | 2.3600 | 2.3800 | 2.3800 | 1,558,800 |
| 08 mar 2024 | 2.4900 | 2.7100 | 2.4800 | 2.5100 | 2.5100 | 2,189,100 |
| 07 mar 2024 | 2.4100 | 2.5200 | 2.3500 | 2.4600 | 2.4600 | 2,860,800 |
| 06 mar 2024 | 2.6400 | 2.6400 | 2.4150 | 2.4250 | 2.4250 | 3,443,900 |
| 05 mar 2024 | 2.7100 | 2.9500 | 2.5500 | 2.5900 | 2.5900 | 7,737,700 |
| 04 mar 2024 | 3.2600 | 3.3850 | 3.2300 | 3.2800 | 3.2800 | 3,047,000 |
| 01 mar 2024 | 3.2500 | 3.3400 | 3.1900 | 3.2100 | 3.2100 | 1,312,900 |
| 29 feb 2024 | 3.3000 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 1,076,600 |
| 28 feb 2024 | 3.3300 | 3.3500 | 3.2150 | 3.2300 | 3.2300 | 869,100 |
| 27 feb 2024 | 3.2800 | 3.3700 | 3.2300 | 3.3600 | 3.3600 | 1,435,300 |
| 26 feb 2024 | 3.2200 | 3.3350 | 3.2000 | 3.2600 | 3.2600 | 1,253,300 |
| 23 feb 2024 | 3.2200 | 3.2800 | 3.1500 | 3.2400 | 3.2400 | 1,430,600 |
| 22 feb 2024 | 3.2900 | 3.3200 | 3.1650 | 3.2100 | 3.2100 | 1,307,400 |
| 21 feb 2024 | 3.4000 | 3.4540 | 3.2500 | 3.2900 | 3.2900 | 987,400 |
| 20 feb 2024 | 3.7000 | 3.7050 | 3.4200 | 3.4500 | 3.4500 | 1,142,300 |
| 16 feb 2024 | 3.9200 | 3.9200 | 3.7600 | 3.8200 | 3.8200 | 810,300 |
| 15 feb 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 1,343,800 |
| 14 feb 2024 | 3.6500 | 3.7600 | 3.5400 | 3.7500 | 3.7500 | 931,900 |
| 13 feb 2024 | 3.5000 | 3.6150 | 3.4100 | 3.5100 | 3.5100 | 1,471,000 |
| 12 feb 2024 | 3.5100 | 3.7200 | 3.5000 | 3.7000 | 3.7000 | 1,211,100 |
| 09 feb 2024 | 3.4500 | 3.5800 | 3.3900 | 3.5200 | 3.5200 | 757,600 |
| 08 feb 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 714,700 |
| 07 feb 2024 | 3.3800 | 3.4700 | 3.3000 | 3.3700 | 3.3700 | 1,373,100 |
| 06 feb 2024 | 3.2300 | 3.3700 | 3.1750 | 3.3700 | 3.3700 | 1,315,200 |
| 05 feb 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 1,241,900 |
| 02 feb 2024 | 3.2500 | 3.3100 | 3.1500 | 3.2900 | 3.2900 | 865,400 |
| 01 feb 2024 | 3.2300 | 3.3650 | 3.1900 | 3.3000 | 3.3000 | 1,351,200 |
| 31 ene 2024 | 3.3400 | 3.4600 | 3.1850 | 3.2000 | 3.2000 | 1,337,700 |
| 30 ene 2024 | 3.3400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,544,700 |
| 29 ene 2024 | 3.2000 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 1,506,900 |
| 26 ene 2024 | 3.3200 | 3.3900 | 3.1900 | 3.2100 | 3.2100 | 1,000,400 |
| 25 ene 2024 | 3.3700 | 3.3950 | 3.2400 | 3.3100 | 3.3100 | 1,454,200 |
| 24 ene 2024 | 3.3400 | 3.3800 | 3.2100 | 3.2600 | 3.2600 | 1,270,800 |
| 23 ene 2024 | 3.4300 | 3.5300 | 3.2400 | 3.2500 | 3.2500 | 1,311,900 |
| 22 ene 2024 | 3.2500 | 3.4200 | 3.2100 | 3.4200 | 3.4200 | 1,811,100 |
| 19 ene 2024 | 3.2500 | 3.2600 | 3.1540 | 3.2300 | 3.2300 | 1,136,000 |
| 18 ene 2024 | 3.2700 | 3.3400 | 3.1150 | 3.2100 | 3.2100 | 1,531,000 |
| 17 ene 2024 | 3.1200 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 1,610,300 |
| 16 ene 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1800 | 3.1800 | 1,738,300 |
| 12 ene 2024 | 3.3400 | 3.4370 | 3.2150 | 3.2600 | 3.2600 | 1,092,100 |
| 11 ene 2024 | 3.3000 | 3.3750 | 3.2250 | 3.3000 | 3.3000 | 1,192,300 |
| 10 ene 2024 | 3.3300 | 3.3750 | 3.2200 | 3.3300 | 3.3300 | 1,325,200 |
| 09 ene 2024 | 3.3700 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 1,053,400 |
| 08 ene 2024 | 3.2800 | 3.4200 | 3.2300 | 3.4100 | 3.4100 | 1,189,600 |
| 05 ene 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 1,303,400 |
| 04 ene 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 1,365,800 |
| 03 ene 2024 | 3.5000 | 3.5400 | 3.3900 | 3.4000 | 3.4000 | 1,246,300 |
| 02 ene 2024 | 3.5000 | 3.7100 | 3.4500 | 3.5800 | 3.5800 | 1,339,900 |
| 29 dic 2023 | 3.7200 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 1,462,900 |
| 28 dic 2023 | 3.6600 | 3.7600 | 3.6200 | 3.7200 | 3.7200 | 1,043,000 |
| 27 dic 2023 | 3.7900 | 3.8510 | 3.6900 | 3.7000 | 3.7000 | 1,046,800 |
| 26 dic 2023 | 3.8300 | 3.8300 | 3.7300 | 3.7800 | 3.7800 | 1,074,300 |
| 22 dic 2023 | 3.8700 | 3.9780 | 3.7840 | 3.8000 | 3.8000 | 1,465,100 |
| 21 dic 2023 | 3.8700 | 4.0400 | 3.8350 | 3.9000 | 3.9000 | 980,400 |
| 20 dic 2023 | 4.1700 | 4.2400 | 3.8100 | 3.8200 | 3.8200 | 1,873,300 |
| 19 dic 2023 | 3.9900 | 4.2450 | 3.9800 | 4.2000 | 4.2000 | 1,492,200 |
| 18 dic 2023 | 4.0500 | 4.0600 | 3.8800 | 3.9300 | 3.9300 | 1,940,500 |
| 15 dic 2023 | 4.3400 | 4.4200 | 4.0300 | 4.0400 | 4.0400 | 2,080,200 |
| 14 dic 2023 | 4.2700 | 4.4900 | 4.1600 | 4.2800 | 4.2800 | 2,551,400 |
| 13 dic 2023 | 4.0000 | 4.3450 | 3.9100 | 4.3300 | 4.3300 | 1,668,700 |
| 12 dic 2023 | 3.9800 | 4.0900 | 3.8900 | 4.0500 | 4.0500 | 1,375,000 |
| 11 dic 2023 | 3.9100 | 4.1100 | 3.9100 | 4.0300 | 4.0300 | 1,626,700 |
| 08 dic 2023 | 3.7600 | 4.0100 | 3.6600 | 3.9900 | 3.9900 | 1,660,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.