La bourse est fermée

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2900+0,1000 (+4,57 %)
À la clôture : 04:00PM EDT
2,2800 -0,01 (-0,44 %)
Échanges après Bourse : 05:36PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,26002,44012,22502,29002,29001 609 884
02 mai 20242,18002,20002,07002,19002,19001 884 000
01 mai 20242,12002,30002,11002,14002,14001 131 900
30 avr. 20242,11002,14002,07002,12002,12001 617 800
29 avr. 20242,18002,27002,13002,13002,1300798 400
26 avr. 20242,16002,23502,16002,16002,1600554 900
25 avr. 20242,21002,25002,14002,15002,1500878 800
24 avr. 20242,19002,25502,14502,25002,25001 270 900
23 avr. 20242,11002,25002,11002,17002,17001 527 300
22 avr. 20242,14002,19002,06002,12002,12001 367 200
19 avr. 20242,18002,24002,11502,14002,14001 559 100
18 avr. 20242,24002,28502,19002,19002,1900667 200
17 avr. 20242,27002,32502,22002,23002,23001 425 300
16 avr. 20242,24002,32002,19502,24002,24001 392 600
15 avr. 20242,30002,32002,23002,27002,27001 514 000
12 avr. 20242,37002,38002,30002,31002,31001 368 900
11 avr. 20242,37002,46002,33502,41002,41001 204 300
10 avr. 20242,38002,39002,31002,33002,33001 290 900
09 avr. 20242,41002,59002,40002,50002,50001 098 000
08 avr. 20242,25002,51802,25002,39002,39001 320 300
05 avr. 20242,35002,35502,25002,26002,26001 105 100
04 avr. 20242,52002,60002,35002,36002,36001 281 100
03 avr. 20242,47002,51002,40002,47002,47001 515 800
02 avr. 20242,58002,58002,41002,48002,48001 938 200
01 avr. 20242,66002,74002,57002,65002,65001 982 700
28 mars 20242,44002,67002,44002,64002,64001 653 300
27 mars 20242,46002,48002,38502,44002,44001 338 200
26 mars 20242,43002,46002,41002,43002,43001 902 900
25 mars 20242,42002,55002,38002,39002,39002 094 700
22 mars 20242,56002,57002,44002,46002,46002 102 300
21 mars 20242,40002,59002,34002,57002,57002 634 500
20 mars 20242,28002,43502,21002,40002,40001 563 000
19 mars 20242,17002,30002,16002,29002,29002 243 500
18 mars 20242,25002,32002,15502,27002,27002 654 000
15 mars 20242,24002,29102,21002,25002,25001 796 200
14 mars 20242,30002,32002,21502,23002,23001 773 600
13 mars 20242,35002,49002,32002,32002,32001 344 600
12 mars 20242,39002,45002,30002,34002,34002 852 500
11 mars 20242,51002,55502,36002,38002,38001 558 800
08 mars 20242,49002,71002,48002,51002,51002 189 100
07 mars 20242,41002,52002,35002,46002,46002 860 800
06 mars 20242,64002,64002,41502,42502,42503 443 900
05 mars 20242,71002,95002,55002,59002,59007 737 700
04 mars 20243,26003,38503,23003,28003,28003 047 000
01 mars 20243,25003,34003,19003,21003,21001 312 900
29 févr. 20243,30003,35503,19003,23003,23001 076 600
28 févr. 20243,33003,35003,21503,23003,2300869 100
27 févr. 20243,28003,37003,23003,36003,36001 435 300
26 févr. 20243,22003,33503,20003,26003,26001 253 300
23 févr. 20243,22003,28003,15003,24003,24001 430 600
22 févr. 20243,29003,32003,16503,21003,21001 307 400
21 févr. 20243,40003,45403,25003,29003,2900987 400
20 févr. 20243,70003,70503,42003,45003,45001 142 300
16 févr. 20243,92003,92003,76003,82003,8200810 300
15 févr. 20243,76003,98003,76003,98003,98001 343 800
14 févr. 20243,65003,76003,54003,75003,7500931 900
13 févr. 20243,50003,61503,41003,51003,51001 471 000
12 févr. 20243,51003,72003,50003,70003,70001 211 100
09 févr. 20243,45003,58003,39003,52003,5200757 600
08 févr. 20243,38003,50003,37003,45003,4500714 700
07 févr. 20243,38003,47003,30003,37003,37001 373 100
06 févr. 20243,23003,37003,17503,37003,37001 315 200
05 févr. 20243,20003,25003,15003,20003,20001 241 900
02 févr. 20243,25003,31003,15003,29003,2900865 400
01 févr. 20243,23003,36503,19003,30003,30001 351 200
31 janv. 20243,34003,46003,18503,20003,20001 337 700
30 janv. 20243,34003,34003,24003,34003,34001 544 700
29 janv. 20243,20003,38003,15003,38003,38001 506 900
26 janv. 20243,32003,39003,19003,21003,21001 000 400
25 janv. 20243,37003,39503,24003,31003,31001 454 200
24 janv. 20243,34003,38003,21003,26003,26001 270 800
23 janv. 20243,43003,53003,24003,25003,25001 311 900
22 janv. 20243,25003,42003,21003,42003,42001 811 100
19 janv. 20243,25003,26003,15403,23003,23001 136 000
18 janv. 20243,27003,34003,11503,21003,21001 531 000
17 janv. 20243,12003,23003,10003,23003,23001 610 300
16 janv. 20243,23003,25003,14003,18003,18001 738 300
12 janv. 20243,34003,43703,21503,26003,26001 092 100
11 janv. 20243,30003,37503,22503,30003,30001 192 300
10 janv. 20243,33003,37503,22003,33003,33001 325 200
09 janv. 20243,37003,39003,29003,32003,32001 053 400
08 janv. 20243,28003,42003,23003,41003,41001 189 600
05 janv. 20243,28003,33003,22003,26003,26001 303 400
04 janv. 20243,40003,40003,30003,31003,31001 365 800
03 janv. 20243,50003,54003,39003,40003,40001 246 300
02 janv. 20243,50003,71003,45003,58003,58001 339 900
29 déc. 20233,72003,75003,56003,57003,57001 462 900
28 déc. 20233,66003,76003,62003,72003,72001 043 000
27 déc. 20233,79003,85103,69003,70003,70001 046 800
26 déc. 20233,83003,83003,73003,78003,78001 074 300
22 déc. 20233,87003,97803,78403,80003,80001 465 100
21 déc. 20233,87004,04003,83503,90003,9000980 400
20 déc. 20234,17004,24003,81003,82003,82001 873 300
19 déc. 20233,99004,24503,98004,20004,20001 492 200
18 déc. 20234,05004,06003,88003,93003,93001 940 500
15 déc. 20234,34004,42004,03004,04004,04002 080 200
14 déc. 20234,27004,49004,16004,28004,28002 551 400
13 déc. 20234,00004,34503,91004,33004,33001 668 700
12 déc. 20233,98004,09003,89004,05004,05001 375 000
11 déc. 20233,91004,11003,91004,03004,03001 626 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...