Skip to main content
logo
StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
94.25
+0.70 (0.75%)
At close: Sep 17, 2025, 4:00 PM EDT
94.14
-0.11 (-0.12%)
After-hours: Sep 17, 2025, 5:44 PM EDT

StoneX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202593.6295.8593.0794.70-1.23%303,188
Sep 16, 202593.9894.4392.3493.5593.55-1.10%469,530
Sep 15, 202596.6497.5494.4694.5994.59-2.08%408,899
Sep 12, 202598.1899.1696.4396.6096.60-1.90%349,981
Sep 11, 202596.8399.5096.6798.4798.472.36%441,404
Sep 10, 202595.7496.7095.1496.2096.200.49%460,624
Sep 9, 202596.4997.1395.6195.7495.74-0.63%487,051
Sep 8, 2025103.46103.4996.0896.3496.34-6.39%726,626
Sep 5, 2025105.00105.35101.49102.92102.92-1.57%613,373
Sep 4, 2025104.54106.98104.24104.56104.560.38%489,717
Sep 3, 2025101.94104.21101.83104.16104.161.83%608,214
Sep 2, 2025100.83102.3998.94102.29102.290.12%457,651
Aug 29, 2025101.24102.63100.10102.17102.171.11%661,862
Aug 28, 2025100.09102.1199.95101.05101.051.09%320,240
Aug 27, 202599.43101.0998.9699.9699.960.74%353,505
Aug 26, 202598.2799.8197.3399.2399.231.23%381,594
Aug 25, 202598.7599.8897.8498.0298.02-0.83%281,344
Aug 22, 202596.1099.6994.8798.8498.843.00%451,131
Aug 21, 202595.4496.9695.1395.9695.960.18%581,825
Aug 20, 202596.1896.7193.8295.7995.79-0.74%532,849
Aug 19, 202595.0097.3594.4196.5096.502.67%672,984
Aug 18, 202591.9194.5690.0493.9993.992.20%436,380
Aug 15, 202591.7892.2690.0091.9791.971.02%298,672
Aug 14, 202591.5292.2590.8491.0591.05-0.74%500,535
Aug 13, 202593.0093.5690.5091.7391.73-0.79%560,395
Aug 12, 202590.2892.5689.4092.4692.463.41%480,191
Aug 11, 202589.3490.5987.7789.4189.410.09%1,000,002
Aug 8, 202587.6193.4986.6289.3389.332.48%818,876
Aug 7, 202583.0087.8781.5787.1787.176.38%1,180,033
Aug 6, 202591.5093.5080.2981.9481.94-15.49%1,824,055
Aug 5, 202598.5099.6596.6196.9696.96-1.29%1,021,597
Aug 4, 202597.77100.4097.2298.2398.231.31%691,555
Aug 1, 202596.0097.3791.1796.9696.96-0.29%947,616
Jul 31, 202597.4898.1196.1497.2497.24-0.57%389,115
Jul 30, 202595.5998.9195.1797.8097.802.52%647,900
Jul 29, 202595.2697.0193.7995.4095.400.87%457,668
Jul 28, 202594.6795.0793.3894.5894.580.06%216,446
Jul 25, 202594.9695.2593.3194.5294.52-0.31%198,703
Jul 24, 202595.6796.0494.2294.8194.81-0.86%244,592
Jul 23, 202595.2096.3894.9295.6395.630.65%367,722
Jul 22, 202594.7095.6092.9195.0195.010.35%325,585
Jul 21, 202594.1195.9192.7494.6894.681.10%430,593
Jul 18, 202592.9293.7792.0393.6593.651.96%314,822
Jul 17, 202591.2792.9591.2791.8591.850.27%248,840
Jul 16, 202591.6192.4690.0591.6091.600.03%243,071
Jul 15, 202593.7593.9191.1691.5791.57-2.28%391,111
Jul 14, 202591.7594.6291.7593.7193.712.48%391,934
Jul 11, 202595.4696.1290.8791.4491.44-5.10%427,902
Jul 10, 202597.2499.0895.7896.3596.35-0.77%529,696
Jul 9, 202597.0398.1694.8797.1097.101.19%602,521