SFIX Stock Prices

Data as of Oct 28, 2026

Last

2.68

Change

+0.02

Open

2.66

Previous

2.66

High

2.72

Low

2.60

Bid

-

Ask

-

Volume

1,797,621

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.821

Hist Vol

0.678

Opt Volume

4

Open Int

24,693

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.66	2.72	2.60	2.68	+0.02	1,797,621	4	0.821	0.678
Oct 27, 2026	2.65	2.67	2.54	2.66	+0.04	2,200,703	64	0.790	0.678
Oct 26, 2026	2.55	2.68	2.54	2.62	+0.06	1,059,106	524	0.797	0.678
Oct 23, 2026	2.67	2.67	2.55	2.56	-0.16	1,287,814	33	0.674	0.677
Oct 22, 2026	2.58	2.74	2.57	2.72	+0.15	1,294,787	50	0.759	0.675
Oct 21, 2026	2.77	2.77	2.57	2.58	-0.20	1,337,767	1,139	0.728	0.673
Oct 20, 2026	2.64	2.80	2.64	2.78	+0.14	2,185,435	185	0.473	0.668
Oct 19, 2026	2.51	2.66	2.48	2.64	+0.12	1,476,108	78	0.708	0.670
Oct 16, 2026	2.57	2.64	2.49	2.52	-0.04	2,464,132	794	0.749	0.668
Oct 15, 2026	2.40	2.62	2.40	2.56	+0.17	2,278,485	158	0.730	0.671
Oct 14, 2026	2.41	2.41	2.28	2.39	-0.06	2,117,227	589	0.762	0.669
Oct 13, 2026	2.74	2.77	2.41	2.45	-0.25	3,003,424	201	0.624	0.668
Oct 12, 2026	2.87	2.88	2.70	2.70	-0.14	2,442,366	68	0.957	0.663
Oct 9, 2026	2.75	2.85	2.72	2.84	+0.11	3,247,389	221	0.675	0.667
Oct 8, 2026	2.70	2.75	2.66	2.73	+0.00	5,151,938	70	0.615	0.666
Oct 7, 2026	2.63	2.75	2.62	2.73	+0.06	3,317,723	91	0.736	0.670
Oct 6, 2026	2.69	2.71	2.62	2.67	-0.01	3,333,670	24	0.354	0.669
Oct 5, 2026	2.61	2.73	2.59	2.68	+0.07	3,590,078	659	0.646	0.670
Oct 2, 2026	2.62	2.68	2.60	2.61	+0.00	3,163,276	936	0.691	0.669
Oct 1, 2026	2.55	2.69	2.55	2.60	+0.04	4,224,333	430	0.660	0.669
Sep 30, 2026	2.50	2.61	2.49	2.56	+0.03	3,978,548	176	0.732	0.671
Sep 29, 2026	2.48	2.57	2.42	2.53	+0.06	5,882,572	623	0.738	0.672
Sep 28, 2026	2.12	2.49	2.11	2.47	+0.32	7,408,210	3,005	0.650	0.672
Sep 25, 2026	2.20	2.22	2.13	2.16	-0.06	4,988,067	760	0.831	0.658
Sep 24, 2026	2.31	2.35	2.10	2.21	-0.61	14,057,318	3,633	0.793	0.682
Sep 23, 2026	2.99	3.02	2.76	2.82	-0.17	7,201,049	3,617	1.119	0.637
Sep 22, 2026	2.88	3.04	2.85	2.99	+0.14	3,881,219	1,082	1.041	0.634
Sep 21, 2026	2.89	2.91	2.83	2.85	+0.01	2,508,970	2,363	0.930	0.633
Sep 18, 2026	2.91	2.94	2.81	2.84	-0.07	3,013,878	2,211	0.787	0.633
Sep 17, 2026	2.98	2.98	2.89	2.91	+0.00	1,338,578	90	0.984	0.634
Sep 16, 2026	2.94	2.98	2.88	2.91	-0.03	1,575,913	155	0.981	0.634
Sep 15, 2026	3.09	3.09	2.89	2.94	-0.15	1,133,225	228	1.237	0.634
Sep 14, 2026	2.95	3.10	2.95	3.09	+0.13	1,578,165	249	1.141	0.632
Sep 11, 2026	2.90	2.96	2.86	2.96	+0.10	997,708	133	0.868	0.633
Sep 10, 2026	2.86	2.91	2.82	2.85	-0.04	1,566,408	524	0.874	0.632
Sep 9, 2026	2.95	2.97	2.88	2.89	-0.08	1,155,120	100	0.901	0.632
Sep 8, 2026	3.03	3.06	2.92	2.97	+0.00	1,611,298	987	0.776	0.632
Sep 4, 2026	3.04	3.07	3.01	3.05	-0.02	1,279,766	62	0.000	0.631
Sep 3, 2026	3.14	3.16	3.03	3.07	-0.02	1,119,048	67	0.971	0.634
Sep 2, 2026	3.01	3.10	3.01	3.09	+0.08	1,756,817	29	0.971	0.634
Sep 1, 2026	3.13	3.17	3.00	3.01	-0.16	1,583,584	64	0.778	0.634
Aug 31, 2026	3.14	3.21	3.05	3.17	+0.02	2,009,193	52	0.745	0.633
Aug 28, 2026	3.12	3.28	3.11	3.15	+0.06	1,614,575	6	1.241	0.635
Aug 27, 2026	3.14	3.17	3.06	3.09	-0.08	1,347,583	404	0.927	0.635
Aug 26, 2026	3.19	3.21	3.13	3.17	+0.00	1,053,001	180	0.699	0.636
Aug 25, 2026	3.28	3.30	3.15	3.17	-0.12	1,544,265	148	0.789	0.636
Aug 24, 2026	3.31	3.36	3.26	3.29	-0.05	1,153,309	58	0.000	0.635
Aug 21, 2026	3.35	3.39	3.29	3.34	+0.00	1,454,197	54	0.879	0.635
Aug 20, 2026	3.27	3.38	3.18	3.34	-0.02	2,002,981	45	0.691	0.636
Aug 19, 2026	3.33	3.41	3.31	3.36	+0.09	1,004,664	47	0.995	0.636
Aug 18, 2026	3.32	3.42	3.27	3.27	-0.06	1,278,208	42	0.998	0.636
Aug 17, 2026	3.59	3.60	3.32	3.33	-0.26	1,282,468	99	0.718	0.636
Aug 14, 2026	3.64	3.67	3.53	3.59	-0.06	987,458	25	0.000	0.632
Aug 13, 2026	3.57	3.71	3.51	3.65	+0.10	1,391,139	166	0.000	0.633
Aug 12, 2026	3.71	3.78	3.52	3.55	-0.19	1,757,617	86	0.000	0.633
Aug 11, 2026	3.93	3.98	3.72	3.74	-0.23	1,331,111	18	0.000	0.635
Aug 10, 2026	4.08	4.12	3.97	3.97	-0.23	1,498,377	8	0.000	0.632
Aug 7, 2026	4.04	4.25	4.04	4.20	+0.17	1,208,687	24	0.664	0.629
Aug 6, 2026	4.12	4.14	3.95	4.03	-0.09	2,282,571	126	0.651	0.632
Aug 5, 2026	4.33	4.42	4.10	4.12	-0.13	1,609,943	41	0.670	0.633
Aug 4, 2026	4.14	4.28	4.14	4.25	+0.11	2,015,195	72	0.594	0.632
Aug 3, 2026	4.05	4.19	4.04	4.14	+0.12	1,806,718	25	0.645	0.633
Jul 31, 2026	4.06	4.11	4.00	4.02	-0.08	1,298,425	22	0.640	0.634
Jul 30, 2026	4.22	4.29	4.01	4.10	-0.15	1,382,634	36	0.649	0.636
Jul 29, 2026	4.19	4.32	4.17	4.25	+0.03	1,618,678	67	0.536	0.635
Jul 28, 2026	4.05	4.23	4.00	4.22	+0.20	1,984,166	152	0.607	0.638

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.