StoneX Group Inc. SNEX
NASDAQ · United States · Finance
$65.58+0.94 (+1.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.10 | -0.84% | $64.00 | $64.57 | $63.25 | 146.65K |
| 2026-09-30 | $64.64 | -0.93% | $65.16 | $65.34 | $64.37 | 1.19M |
| 2026-09-29 | $65.25 | -0.99% | $65.90 | $66.31 | $64.44 | 588.50K |
| 2026-09-28 | $65.90 | -1.36% | $65.87 | $66.20 | $65.02 | 911.60K |
| 2026-09-25 | $66.81 | -3.90% | $70.48 | $71.07 | $65.72 | 963.00K |
| 2026-09-24 | $69.52 | +2.57% | $67.30 | $69.98 | $66.21 | 1.08M |
| 2026-09-23 | $67.78 | -2.17% | $67.87 | $68.52 | $66.73 | 1.01M |
| 2026-09-22 | $69.28 | +2.67% | $67.63 | $70.00 | $64.54 | 1.85M |
| 2026-09-21 | $67.48 | +0.72% | $67.78 | $68.00 | $66.64 | 471.80K |
| 2026-09-18 | $67.00 | +1.32% | $65.96 | $67.92 | $65.89 | 1.70M |
| 2026-09-17 | $66.13 | -2.19% | $68.56 | $68.56 | $66.03 | 502.70K |
| 2026-09-16 | $67.61 | +1.12% | $66.80 | $67.79 | $65.71 | 682.50K |
| 2026-09-15 | $66.86 | -2.44% | $68.32 | $68.36 | $66.00 | 785.40K |
| 2026-09-14 | $68.53 | -2.61% | $68.85 | $69.90 | $68.25 | 624.30K |
| 2026-09-11 | $70.37 | +0.86% | $70.63 | $71.46 | $69.23 | 575.30K |
| 2026-09-10 | $69.77 | +0.62% | $68.52 | $69.84 | $68.21 | 548.60K |
| 2026-09-09 | $69.34 | +0.39% | $68.55 | $70.58 | $68.54 | 1.39M |
| 2026-09-08 | $69.07 | -0.56% | $69.12 | $70.06 | $68.83 | 721.40K |
| 2026-09-04 | $69.46 | -0.12% | $68.50 | $69.60 | $68.03 | 561.50K |
| 2026-09-03 | $69.54 | +4.01% | $67.96 | $70.00 | $66.90 | 911.80K |
| 2026-09-02 | $66.86 | -1.40% | $68.66 | $69.00 | $65.73 | 957.30K |
| 2026-09-01 | $67.81 | -0.98% | $67.55 | $69.41 | $67.03 | 561.80K |
| 2026-08-31 | $68.48 | -0.23% | $68.64 | $68.83 | $67.61 | 501.10K |
| 2026-08-28 | $68.64 | +0.42% | $69.59 | $70.74 | $67.50 | 603.90K |
| 2026-08-27 | $68.35 | -1.29% | $69.28 | $69.74 | $67.37 | 779.90K |
| 2026-08-26 | $69.24 | -0.60% | $69.65 | $69.65 | $68.05 | 557.60K |
| 2026-08-25 | $69.66 | +2.82% | $68.34 | $69.74 | $67.86 | 1.09M |
| 2026-08-24 | $67.75 | -1.05% | $68.00 | $68.22 | $66.51 | 767.10K |
| 2026-08-21 | $68.47 | +3.44% | $66.98 | $69.81 | $66.41 | 1.16M |
| 2026-08-20 | $66.19 | +0.06% | $65.87 | $67.32 | $65.82 | 573.10K |
| 2026-08-19 | $66.15 | -0.38% | $67.08 | $67.32 | $65.75 | 784.80K |
| 2026-08-18 | $66.40 | -2.94% | $67.38 | $68.17 | $65.11 | 925.90K |
| 2026-08-17 | $68.41 | +1.95% | $67.00 | $68.50 | $67.00 | 785.60K |
| 2026-08-14 | $67.10 | +0.48% | $66.70 | $67.33 | $64.80 | 1.30M |
| 2026-08-13 | $66.78 | -3.78% | $69.71 | $69.72 | $66.55 | 956.20K |
| 2026-08-12 | $69.40 | +5.20% | $68.03 | $69.58 | $67.21 | 1.33M |
| 2026-08-11 | $65.97 | +1.93% | $64.99 | $66.89 | $64.24 | 880.40K |
| 2026-08-10 | $64.72 | -1.70% | $65.84 | $66.99 | $63.63 | 1.25M |
| 2026-08-07 | $65.84 | -1.33% | $67.73 | $67.73 | $65.19 | 1.18M |
| 2026-08-06 | $66.73 | -12.22% | $67.24 | $71.00 | $63.33 | 1.85M |
| 2026-08-05 | $76.02 | +1.05% | $75.41 | $77.61 | $75.41 | 964.00K |
| 2026-08-04 | $75.23 | -1.26% | $76.85 | $77.87 | $75.04 | 1.13M |
| 2026-08-03 | $76.19 | -0.50% | $76.16 | $77.64 | $74.66 | 983.30K |
| 2026-07-31 | $76.57 | -1.35% | $78.77 | $79.35 | $75.25 | 756.50K |
| 2026-07-30 | $77.62 | +7.70% | $74.34 | $78.12 | $73.48 | 1.02M |
| 2026-07-29 | $72.07 | -2.98% | $73.79 | $74.50 | $71.40 | 825.60K |
| 2026-07-28 | $74.28 | -0.20% | $73.31 | $74.68 | $71.00 | 914.80K |
| 2026-07-27 | $74.43 | +0.23% | $75.10 | $76.61 | $72.15 | 670.20K |
| 2026-07-24 | $74.26 | -0.80% | $75.29 | $75.44 | $73.44 | 758.60K |
| 2026-07-23 | $74.86 | +1.13% | $72.25 | $75.23 | $71.45 | 1.05M |
| 2026-07-22 | $74.02 | -0.71% | $74.11 | $75.43 | $73.50 | 1.20M |
| 2026-07-21 | $74.55 | +5.43% | $72.00 | $75.78 | $72.00 | 1.15M |
| 2026-07-20 | $70.71 | +2.99% | $68.65 | $71.89 | $68.00 | 1.42M |
| 2026-07-17 | $68.66 | -7.12% | $71.79 | $72.67 | $68.61 | 1.96M |
| 2026-07-16 | $73.92 | -3.93% | $76.10 | $76.82 | $73.34 | 1.15M |
| 2026-07-15 | $76.94 | +1.92% | $75.95 | $77.37 | $75.71 | 1.04M |
| 2026-07-14 | $75.49 | +0.77% | $75.45 | $77.20 | $75.37 | 1.10M |
| 2026-07-13 | $74.92 | -4.54% | $78.04 | $79.00 | $74.77 | 1.09M |
| 2026-07-10 | $78.48 | -4.02% | $81.77 | $83.07 | $78.45 | 1.09M |
| 2026-07-09 | $81.77 | +3.21% | $79.95 | $84.23 | $79.95 | 860.10K |
| 2026-07-08 | $79.23 | -2.18% | $79.47 | $80.20 | $78.00 | 1.48M |
| 2026-07-07 | $80.99 | -0.65% | $81.11 | $83.53 | $79.50 | 1.29M |
| 2026-07-06 | $81.52 | +1.44% | $81.00 | $83.32 | $80.81 | 833.25K |
| 2026-07-02 | $80.37 | -2.58% | $82.91 | $84.50 | $79.23 | 1.21M |
| 2026-07-01 | $82.49 | +4.42% | $78.50 | $83.18 | $77.86 | 1.36M |
| 2026-06-30 | $79.00 | +2.29% | $78.47 | $80.89 | $76.17 | 1.85M |
| 2026-06-29 | $77.23 | -14.45% | $89.41 | $90.67 | $76.67 | 3.91M |
| 2026-06-26 | $90.28 | -1.35% | $91.31 | $91.84 | $87.59 | 3.79M |
| 2026-06-25 | $91.52 | +0.84% | $92.04 | $92.79 | $90.41 | 1.12M |
| 2026-06-24 | $90.75 | -1.31% | $92.00 | $93.26 | $89.16 | 1.35M |
| 2026-06-23 | $91.96 | -0.61% | $90.28 | $94.18 | $89.83 | 1.16M |
| 2026-06-22 | $92.53 | -0.16% | $93.76 | $94.66 | $91.74 | 1.38M |
| 2026-06-18 | $92.67 | +4.79% | $89.77 | $94.27 | $89.34 | 2.62M |
| 2026-06-17 | $88.44 | +0.58% | $89.17 | $89.32 | $83.30 | 2.17M |
| 2026-06-16 | $87.93 | -2.82% | $92.45 | $92.83 | $87.59 | 2.26M |
| 2026-06-15 | $90.49 | +3.86% | $88.91 | $92.31 | $88.05 | 3.41M |
| 2026-06-12 | $87.13 | +0.73% | $86.50 | $88.55 | $84.37 | 1.46M |
| 2026-06-11 | $86.49 | +4.04% | $84.73 | $87.45 | $84.00 | 1.43M |
| 2026-06-10 | $83.13 | +2.14% | $81.04 | $83.95 | $80.00 | 1.14M |
| 2026-06-09 | $81.39 | +3.74% | $80.38 | $82.56 | $78.00 | 1.23M |
| 2026-06-08 | $78.46 | +1.86% | $78.10 | $80.35 | $77.78 | 767.40K |
| 2026-06-05 | $77.03 | +1.31% | $75.67 | $77.21 | $74.79 | 1.00M |
| 2026-06-04 | $76.03 | +4.57% | $73.39 | $77.19 | $72.71 | 826.50K |
| 2026-06-03 | $72.71 | +1.39% | $70.77 | $73.29 | $70.15 | 858.45K |
| 2026-06-02 | $71.71 | -6.91% | $76.55 | $78.15 | $71.33 | 1.22M |
| 2026-06-01 | $77.03 | +1.94% | $75.33 | $77.80 | $74.07 | 1.15M |
| 2026-05-29 | $75.57 | +1.11% | $74.58 | $77.31 | $74.01 | 1.20M |
| 2026-05-28 | $74.74 | -0.26% | $74.35 | $75.20 | $73.14 | 549.30K |
| 2026-05-27 | $74.93 | -1.33% | $76.41 | $76.64 | $74.13 | 466.65K |
| 2026-05-26 | $75.94 | +1.60% | $76.00 | $76.69 | $74.80 | 503.40K |