StoneX Group Inc. - Common Stock (SNEX)

76.57
-1.05 (-1.35%)
NASDAQ· Last Trade: Aug 2nd, 10:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StoneX Group Inc. - Common Stock (SNEX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202678.7779.3475.2576.57756,52976.57
7/30/202674.3478.1273.4877.621,022,08077.62
7/29/202673.7974.5071.4072.07825,66772.07
7/28/202673.3174.6871.0074.28914,86274.28
7/27/202675.1076.6172.1574.43670,23674.43
7/24/202675.2975.4473.4474.26758,76974.26
7/23/202672.2575.2371.4574.861,045,65674.86
7/22/202674.1175.4373.5074.021,199,74174.02
7/21/202672.0075.7872.0074.551,144,50474.55
7/20/202668.6571.8968.0070.711,419,45470.71
7/17/2026107.69109.01102.91102.991,307,41968.66
7/16/2026114.15115.23110.01110.88766,00873.92
7/15/2026113.92116.05113.56115.41694,17176.94
7/14/2026113.17115.80113.06113.24734,54375.49
7/13/2026117.06118.50112.15112.38725,29074.92
7/10/2026122.66124.60117.68117.72724,14878.48
7/09/2026119.93126.35119.93122.65572,91381.77
7/08/2026119.21120.30117.00118.84987,52279.23
7/07/2026121.67125.30119.25121.49862,53880.99
7/06/2026121.50124.98121.22122.28555,51481.52
7/02/2026124.36126.75118.85120.55808,84980.37
7/01/2026117.75124.77116.79123.74904,33682.49
6/30/2026117.69121.34114.26118.501,232,13279.00
6/29/2026134.12136.00115.00115.852,603,93277.23
6/26/2026136.96137.75131.38135.422,525,13190.28
6/25/2026138.06139.18135.62137.28748,58991.52
6/24/2026138.00139.89133.74136.13900,72790.75
6/23/2026135.42141.27134.75137.94770,69091.96
6/22/2026140.64141.99137.61138.79917,02992.53
6/18/2026134.66141.41134.01139.011,748,68792.67
6/17/2026133.75133.98124.94132.661,449,79088.44
6/16/2026138.68139.24131.38131.901,506,54887.93
6/15/2026133.36138.47132.08135.732,273,78290.49
6/12/2026129.75132.82126.55130.69973,02287.13
6/11/2026127.08131.18126.00129.74955,14386.49
6/10/2026121.56125.93120.00124.70758,88183.13
6/09/2026120.57123.84117.00122.09822,90981.39
6/08/2026117.15120.52116.67117.69511,60578.46
6/05/2026113.50115.81112.19115.54668,82877.03
6/04/2026110.09115.79109.07114.05551,07676.03
6/03/2026106.16109.94105.23109.07572,34972.71
6/02/2026114.83117.23106.98107.57810,65171.71
6/01/2026113.00116.70111.11115.55766,94577.03
5/29/2026111.87115.96111.01113.35796,77475.57
5/28/2026111.53112.80109.71112.11366,26974.74
5/27/2026114.62114.95111.19112.40311,22974.93
5/26/2026114.00115.03112.19113.91335,80575.94
5/22/2026113.15114.25111.73112.12361,80574.75
5/21/2026111.93113.91110.81112.42412,22874.95
5/20/2026110.41114.48109.51112.92694,19475.28
5/19/2026109.80111.69108.47109.37596,82372.91
5/18/2026110.58113.42109.34110.80578,13973.87
5/15/2026112.82113.26108.88110.211,002,31773.47
5/14/2026116.40117.97114.81115.38710,40176.92
5/13/2026116.12117.95114.53116.03509,59077.35
5/12/2026122.41122.41115.45116.81677,87677.87
5/11/2026123.35125.38121.26121.84694,36481.23
5/08/2026121.51125.42120.47121.92741,02481.28
5/07/2026117.19124.19112.49120.901,748,70780.60
5/06/2026108.98109.50104.40106.39657,33970.93
5/05/2026106.25108.77105.91108.06658,39972.04
5/04/2026104.46106.81104.10105.88469,52270.59