Canada markets closed

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.63+0.63 (+0.81%)
At close: 04:00PM EDT
78.63 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202478.8279.8578.2478.6378.63109,400
Jul 11, 202476.8678.1175.8878.0078.00102,000
Jul 10, 202474.6275.9474.3375.8775.8768,600
Jul 09, 202475.5475.5474.2874.4474.44109,300
Jul 08, 202475.6876.2975.0475.1475.14127,800
Jul 05, 202476.4176.4975.0375.0475.0498,600
Jul 03, 202476.9077.0176.0976.6876.6877,700
Jul 02, 202475.2977.2475.2976.9476.94123,800
Jul 01, 202475.4675.7974.1174.9874.98198,800
Jun 28, 202474.0375.7273.6075.3175.31450,900
Jun 27, 202473.1373.6372.3673.5073.50115,100
Jun 26, 202473.0073.5672.4472.6172.61143,500
Jun 25, 202472.7973.7372.6373.3273.32119,000
Jun 24, 202472.3473.4072.3473.0073.0086,300
Jun 21, 202472.0572.2271.1972.1572.15371,900
Jun 20, 202471.1872.5571.0072.1272.1291,400
Jun 18, 202472.0372.0771.1671.5071.5087,500
Jun 17, 202470.1471.9670.0771.8171.81147,900
Jun 14, 202470.1171.1670.1070.3070.30112,500
Jun 13, 202471.5171.5169.6570.9970.99130,500
Jun 12, 202472.1272.8370.9371.9471.94115,300
Jun 11, 202471.3071.5370.1270.8070.80140,600
Jun 10, 202472.8472.8470.5171.9771.97128,700
Jun 07, 202473.8375.2573.3173.5373.53122,800
Jun 06, 202473.3474.3572.7474.1674.16138,200
Jun 05, 202473.0673.6472.1173.5173.5191,300
Jun 04, 202473.7674.2572.8772.9072.90153,500
Jun 03, 202475.3475.3473.8274.4474.44127,800
May 31, 202475.1675.3474.4575.0775.07115,900
May 30, 202475.5275.9474.3775.0575.0594,600
May 29, 202474.8975.7574.4575.4875.48116,400
May 28, 202474.8975.8274.3175.4475.44130,200
May 24, 202474.8875.1774.0974.9474.9484,300
May 23, 202474.5274.9273.3274.4074.40128,300
May 22, 202473.8075.2172.9374.6074.60129,800
May 21, 202473.6875.0673.6574.2574.25104,500
May 20, 202474.9975.1873.4573.6473.6494,200
May 17, 202476.6676.6675.1975.3175.3182,300
May 16, 202475.2276.5075.0376.2976.29111,000
May 15, 202475.3675.6974.3675.1975.19103,400
May 14, 202476.2776.2774.7275.0475.04109,900
May 13, 202477.3577.8675.2875.4975.49128,900
May 10, 202479.1079.2576.7276.9776.97158,300
May 09, 202478.0080.0075.8679.1879.18266,100
May 08, 202476.1777.9976.1777.8977.89159,300
May 07, 202476.5578.3176.1776.8976.89198,000
May 06, 202474.2876.7174.2876.7176.71120,700
May 03, 202474.6774.7373.3873.9373.9380,200
May 02, 202473.7974.1472.9873.9473.94124,900
May 01, 202472.3274.1671.7073.0873.08159,000
Apr 30, 202473.0773.6272.4672.6072.60129,000
Apr 29, 202471.5573.7871.5573.6273.62114,300
Apr 26, 202470.8071.6470.1671.5571.55111,500
Apr 25, 202469.3071.0969.0970.9670.96160,300
Apr 24, 202469.8270.1268.7269.9769.97164,300
Apr 23, 202467.9769.8067.8669.5669.56167,700
Apr 22, 202467.0168.6966.6167.6467.64205,500
Apr 19, 202464.5967.2064.5966.8366.83178,900
Apr 18, 202464.1365.7764.1064.8264.82121,100
Apr 17, 202464.9565.3464.0364.0964.0991,700
Apr 16, 202465.0065.0464.1064.4464.4494,500
Apr 15, 202467.2067.9965.1065.2265.22104,900
Apr 12, 202466.8467.2066.5766.7966.79112,100
Apr 11, 202465.5867.6965.2967.5267.52137,200
Apr 10, 202466.1966.5864.6765.6565.65161,200
Apr 09, 202467.1067.2366.2867.1667.16146,800
Apr 08, 202467.0067.4666.8166.8966.89120,100
Apr 05, 202467.0768.7966.6066.7866.78109,800
Apr 04, 202469.2469.2667.2167.4267.42125,200
Apr 03, 202467.7368.8667.7368.6368.63122,600
Apr 02, 202468.7168.7567.5168.2968.29135,000
Apr 01, 202470.2670.2668.2769.2569.25118,500
Mar 28, 202469.7270.6868.4970.2670.26203,500
Mar 27, 202467.6669.4667.3669.3469.3486,900
Mar 26, 202468.0568.0566.4967.1867.1879,400
Mar 25, 202468.0068.1867.2867.6867.6869,700
Mar 22, 202470.0170.3767.7567.9367.9389,200
Mar 21, 202468.5470.4768.5470.2970.29107,000
Mar 20, 202467.6368.8867.2868.5468.5483,900
Mar 19, 202465.7267.8465.7267.5767.5778,500
Mar 18, 202467.1067.5665.8166.0366.0368,300
Mar 15, 202465.6567.4665.1567.1067.10245,200
Mar 14, 202467.0667.1166.1066.8566.8579,900
Mar 13, 202466.9567.8466.6567.3967.39100,100
Mar 12, 202468.4669.0967.0667.1167.11100,200
Mar 11, 202468.0768.7567.2268.6268.6281,200
Mar 08, 202468.9969.3568.1468.4868.48105,500
Mar 07, 202468.5369.2268.1668.4368.4377,300
Mar 06, 202468.9569.2567.7868.0668.06101,400
Mar 05, 202468.0369.4568.0368.8268.82170,100
Mar 04, 202469.4270.1968.2968.3668.3684,600
Mar 01, 202468.9469.6968.5669.6869.6881,100
Feb 29, 202468.9969.7568.3169.2669.26141,500
Feb 28, 202467.0268.6766.9768.2468.2477,600
Feb 27, 202468.3268.3266.9667.2667.2683,600
Feb 26, 202467.2868.5367.2867.9767.97101,800
Feb 23, 202467.1968.0167.1967.7667.7676,500
Feb 22, 202467.3867.8966.9767.3767.3775,100
Feb 21, 202466.8867.9466.6167.5667.56159,800
Feb 20, 202466.0067.1766.0067.0267.02113,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...