StoneX Group Inc. - Common Stock (SNEX)

105.19
-0.84 (-0.79%)
NASDAQ · Last Trade: May 3rd, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026106.04106.76104.31105.19479,866105.19
4/30/2026103.45106.18103.44106.03544,792106.03
4/29/2026105.12105.56102.10103.65514,704103.65
4/28/2026106.39106.92102.39104.96648,766104.96
4/27/2026106.56107.92104.57106.14505,655106.14
4/24/2026104.93107.50104.42106.14470,634106.14
4/23/2026104.03106.70104.00104.90387,745104.90
4/22/2026105.43106.04103.28103.97370,240103.97
4/21/2026105.74106.31102.88104.08636,669104.08
4/20/2026106.58107.50104.50105.31511,399105.31
4/17/2026107.01107.92104.73106.03767,591106.03
4/16/2026103.07105.62102.65104.32708,572104.32
4/15/2026101.90102.7099.09102.30759,654102.30
4/14/202699.60103.0599.38102.231,054,318102.23
4/13/202693.08100.0592.5899.371,166,49799.37
4/10/202693.8093.8091.1392.90829,06392.90
4/09/202691.6294.6291.0093.28653,72193.28
4/08/202689.3592.0989.3591.621,109,03691.62
4/07/202685.2687.3083.9986.89783,78486.89
4/06/202684.4685.8882.6385.61654,42585.61
4/02/202678.6384.3677.7784.36745,06284.36
4/01/202681.7282.7580.2780.76975,18880.76
3/31/202680.0780.9977.6180.65781,58380.65
3/30/202679.5079.8077.2077.95842,44977.95
3/27/202676.3078.5975.3078.36910,73978.36
3/26/202675.7678.5674.6877.96973,61977.96
3/25/202675.5076.6074.2475.75741,07375.75
3/24/202669.5974.5468.9774.101,211,15474.10
3/23/202671.5973.4769.0570.931,406,26670.93
3/20/2026103.65105.14101.64104.541,948,37169.69
3/19/2026102.15104.69101.35103.68701,88769.12
3/18/2026106.47106.47103.01104.49876,92569.66
3/17/2026106.85109.15105.39108.60582,57772.40
3/16/2026107.95108.36105.02105.21638,46270.14
3/13/2026106.54107.87101.68103.57323,64569.05
3/12/2026103.64106.19103.05105.12463,80870.08
3/11/2026105.05107.88104.90107.05282,04771.37
3/10/2026109.21111.05105.87106.31394,46170.87
3/09/2026105.29109.58103.47109.04478,17772.69
3/06/2026114.55115.34107.83108.06427,87972.04
3/05/2026121.42122.72118.14119.56413,71379.71
3/04/2026126.44127.50123.28123.38386,07482.25
3/03/2026125.87127.56121.47125.38498,30083.59
3/02/2026124.69132.57124.04130.65306,81687.10
2/27/2026129.44130.00126.03127.50282,36385.00
2/26/2026128.65131.00127.00130.96271,11687.31
2/25/2026128.28129.51125.74128.10292,14085.40
2/24/2026124.63128.49124.00127.27312,71584.85
2/23/2026128.82129.63123.16124.72419,84883.15
2/20/2026125.08128.87122.59128.67258,75885.78
2/19/2026126.70127.20124.44124.87332,93783.25
2/18/2026127.14130.00126.63128.08356,53285.39
2/17/2026127.42129.38126.34126.49329,88984.33
2/13/2026124.83127.64122.60127.42385,31284.95
2/12/2026129.13130.35123.84124.95343,95083.30
2/11/2026126.74128.51124.45127.50435,17485.00
2/10/2026124.60126.16121.99125.61506,45483.74
2/09/2026121.80127.63121.75124.95737,72283.30
2/06/2026116.73120.69115.49120.54620,15380.36
2/05/2026121.81126.24112.82113.55802,48375.70
2/04/2026113.28117.66112.41117.37811,64978.25
2/03/2026113.95114.99110.21113.11304,54575.41