StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

71.55

+0.59

(+0.83%)

At close: 04:00PM EDT

71.55

0.00

(0.00%)

After hours:

05:32PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	71.01	71.64	70.16	71.55	71.55	106,102
Apr 25, 2024	69.30	71.09	69.09	70.96	70.96	160,300
Apr 24, 2024	69.82	70.12	68.72	69.97	69.97	164,300
Apr 23, 2024	67.97	69.80	67.86	69.56	69.56	167,700
Apr 22, 2024	67.01	68.69	66.61	67.64	67.64	205,500
Apr 19, 2024	64.59	67.20	64.59	66.83	66.83	178,900
Apr 18, 2024	64.13	65.77	64.10	64.82	64.82	121,100
Apr 17, 2024	64.95	65.34	64.03	64.09	64.09	91,700
Apr 16, 2024	65.00	65.04	64.10	64.44	64.44	94,500
Apr 15, 2024	67.20	67.99	65.10	65.22	65.22	104,900
Apr 12, 2024	66.84	67.20	66.57	66.79	66.79	112,100
Apr 11, 2024	65.58	67.69	65.29	67.52	67.52	137,200
Apr 10, 2024	66.19	66.58	64.67	65.65	65.65	161,200
Apr 09, 2024	67.10	67.23	66.28	67.16	67.16	146,800
Apr 08, 2024	67.00	67.46	66.81	66.89	66.89	120,100
Apr 05, 2024	67.07	68.79	66.60	66.78	66.78	109,800
Apr 04, 2024	69.24	69.26	67.21	67.42	67.42	125,200
Apr 03, 2024	67.73	68.86	67.73	68.63	68.63	122,600
Apr 02, 2024	68.71	68.75	67.51	68.29	68.29	135,000
Apr 01, 2024	70.26	70.26	68.27	69.25	69.25	118,500
Mar 28, 2024	69.72	70.68	68.49	70.26	70.26	203,500
Mar 27, 2024	67.66	69.46	67.36	69.34	69.34	86,900
Mar 26, 2024	68.05	68.05	66.49	67.18	67.18	79,400
Mar 25, 2024	68.00	68.18	67.28	67.68	67.68	69,700
Mar 22, 2024	70.01	70.37	67.75	67.93	67.93	89,200
Mar 21, 2024	68.54	70.47	68.54	70.29	70.29	107,000
Mar 20, 2024	67.63	68.88	67.28	68.54	68.54	83,900
Mar 19, 2024	65.72	67.84	65.72	67.57	67.57	78,500
Mar 18, 2024	67.10	67.56	65.81	66.03	66.03	68,300
Mar 15, 2024	65.65	67.46	65.15	67.10	67.10	245,200
Mar 14, 2024	67.06	67.11	66.10	66.85	66.85	79,900
Mar 13, 2024	66.95	67.84	66.65	67.39	67.39	100,100
Mar 12, 2024	68.46	69.09	67.06	67.11	67.11	100,200
Mar 11, 2024	68.07	68.75	67.22	68.62	68.62	81,200
Mar 08, 2024	68.99	69.35	68.14	68.48	68.48	105,500
Mar 07, 2024	68.53	69.22	68.16	68.43	68.43	77,300
Mar 06, 2024	68.95	69.25	67.78	68.06	68.06	101,400
Mar 05, 2024	68.03	69.45	68.03	68.82	68.82	170,100
Mar 04, 2024	69.42	70.19	68.29	68.36	68.36	84,600
Mar 01, 2024	68.94	69.69	68.56	69.68	69.68	81,100
Feb 29, 2024	68.99	69.75	68.31	69.26	69.26	141,500
Feb 28, 2024	67.02	68.67	66.97	68.24	68.24	77,600
Feb 27, 2024	68.32	68.32	66.96	67.26	67.26	83,600
Feb 26, 2024	67.28	68.53	67.28	67.97	67.97	101,800
Feb 23, 2024	67.19	68.01	67.19	67.76	67.76	76,500
Feb 22, 2024	67.38	67.89	66.97	67.37	67.37	75,100
Feb 21, 2024	66.88	67.94	66.61	67.56	67.56	159,800
Feb 20, 2024	66.00	67.17	66.00	67.02	67.02	113,600
Feb 16, 2024	67.58	67.84	66.22	66.70	66.70	132,400
Feb 15, 2024	66.90	67.76	66.36	67.29	67.29	113,900
Feb 14, 2024	66.07	66.23	65.02	66.09	66.09	103,400
Feb 13, 2024	65.82	66.15	64.42	65.36	65.36	182,900
Feb 12, 2024	66.38	67.83	65.94	67.33	67.33	128,300
Feb 09, 2024	62.68	66.67	62.68	66.27	66.27	155,500
Feb 08, 2024	63.44	64.00	62.42	63.03	63.03	165,200
Feb 07, 2024	67.65	68.02	61.68	64.23	64.23	236,100
Feb 06, 2024	65.50	65.94	65.12	65.68	65.68	113,100
Feb 05, 2024	65.06	65.88	64.80	65.50	65.50	101,800
Feb 02, 2024	65.82	66.84	65.50	65.61	65.61	91,200
Feb 01, 2024	65.62	66.73	65.51	66.51	66.51	102,700
Jan 31, 2024	67.58	67.59	65.73	65.75	65.75	96,800
Jan 30, 2024	67.11	67.76	66.81	67.54	67.54	67,900
Jan 29, 2024	67.04	67.09	66.40	67.03	67.03	69,900
Jan 26, 2024	67.75	67.98	66.94	67.34	67.34	61,000
Jan 25, 2024	68.41	68.41	66.97	67.31	67.31	99,800
Jan 24, 2024	66.67	68.00	66.41	67.71	67.71	118,100
Jan 23, 2024	66.33	66.61	65.44	65.84	65.84	149,600
Jan 22, 2024	65.85	66.79	65.76	65.89	65.89	111,800
Jan 19, 2024	65.99	65.99	64.42	65.38	65.38	88,000
Jan 18, 2024	65.62	65.89	64.63	65.50	65.50	98,200
Jan 17, 2024	63.76	65.66	63.76	65.63	65.63	176,100
Jan 16, 2024	67.85	67.85	64.37	64.53	64.53	165,900
Jan 12, 2024	67.56	68.46	67.33	67.86	67.86	191,600
Jan 11, 2024	67.39	67.98	66.34	66.87	66.87	259,200
Jan 10, 2024	67.12	68.04	67.04	67.67	67.67	118,100
Jan 09, 2024	68.99	68.99	66.72	67.50	67.50	171,700
Jan 08, 2024	70.92	71.30	69.53	69.86	69.86	133,600
Jan 05, 2024	72.53	73.35	71.02	71.02	71.02	186,300
Jan 04, 2024	73.16	74.01	72.47	73.00	73.00	175,800
Jan 03, 2024	72.29	73.00	71.05	72.56	72.56	200,800
Jan 02, 2024	73.63	73.78	71.28	72.30	72.30	163,700
Dec 29, 2023	73.45	74.00	72.99	73.83	73.83	220,900
Dec 28, 2023	72.83	73.31	71.97	73.23	73.23	128,200
Dec 27, 2023	73.10	73.49	72.47	72.96	72.96	109,300
Dec 26, 2023	71.35	73.00	71.25	72.72	72.72	96,600
Dec 22, 2023	70.82	72.86	70.56	71.35	71.35	114,700
Dec 21, 2023	68.54	70.26	68.18	70.26	70.26	199,500
Dec 20, 2023	69.41	70.28	68.42	68.49	68.49	159,600
Dec 19, 2023	68.21	69.51	68.21	69.40	69.40	147,400
Dec 18, 2023	67.49	68.13	66.62	68.02	68.02	132,600
Dec 15, 2023	68.21	68.21	67.28	67.37	67.37	700,000
Dec 14, 2023	68.00	69.05	67.29	67.74	67.74	209,000
Dec 13, 2023	66.15	67.78	65.82	67.78	67.78	244,800
Dec 12, 2023	65.89	66.27	65.37	65.92	65.92	143,600
Dec 11, 2023	64.03	66.28	64.03	65.79	65.79	153,300
Dec 08, 2023	63.31	64.80	63.31	64.15	64.15	241,200
Dec 07, 2023	63.22	64.01	63.05	63.52	63.52	104,400
Dec 06, 2023	63.99	65.20	63.33	63.64	63.64	130,500
Dec 05, 2023	64.40	65.42	63.89	63.93	63.93	179,700
Dec 04, 2023	61.14	64.40	60.94	64.25	64.25	217,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,279.73-1,442.48(-1.64%)

StoneX Group Inc. (SNEX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,279.73
-1,442.48(-1.64%)