StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
87.61
+1.62 (1.88%)
At close: Apr 25, 2025, 4:00 PM
87.39
-0.22 (-0.25%)
Pre-market: Apr 28, 2025, 7:00 AM EDT
StoneX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 86.17 | 88.07 | 85.53 | 87.61 | 87.61 | 1.88% | 407,894 |
| Apr 24, 2025 | 83.63 | 86.53 | 82.72 | 85.99 | 85.99 | 2.63% | 373,434 |
| Apr 23, 2025 | 84.22 | 86.83 | 83.41 | 83.79 | 83.79 | 2.22% | 547,828 |
| Apr 22, 2025 | 79.98 | 82.62 | 78.75 | 81.97 | 81.97 | 4.63% | 438,719 |
| Apr 21, 2025 | 79.86 | 80.02 | 78.00 | 78.34 | 78.34 | -2.43% | 354,384 |
| Apr 17, 2025 | 79.19 | 80.89 | 78.51 | 80.29 | 80.29 | 1.30% | 411,413 |
| Apr 16, 2025 | 78.37 | 80.21 | 78.01 | 79.26 | 79.26 | 0.14% | 437,769 |
| Apr 15, 2025 | 79.12 | 80.56 | 78.89 | 79.15 | 79.15 | 0.06% | 285,549 |
| Apr 14, 2025 | 77.20 | 79.94 | 76.37 | 79.10 | 79.10 | 4.70% | 357,637 |
| Apr 11, 2025 | 73.89 | 76.05 | 72.01 | 75.55 | 75.55 | 2.12% | 306,801 |
| Apr 10, 2025 | 74.12 | 75.61 | 71.17 | 73.98 | 73.98 | -2.95% | 487,643 |
| Apr 9, 2025 | 68.37 | 77.45 | 68.37 | 76.23 | 76.23 | 9.13% | 505,397 |
| Apr 8, 2025 | 73.51 | 75.00 | 68.74 | 69.85 | 69.85 | -0.51% | 504,901 |
| Apr 7, 2025 | 65.81 | 72.12 | 65.00 | 70.21 | 70.21 | 0.89% | 636,624 |
| Apr 4, 2025 | 69.61 | 71.89 | 67.40 | 69.59 | 69.59 | -6.24% | 659,234 |
| Apr 3, 2025 | 73.63 | 75.63 | 73.19 | 74.22 | 74.22 | -5.82% | 459,819 |
| Apr 2, 2025 | 75.22 | 79.25 | 75.13 | 78.81 | 78.81 | 3.06% | 285,504 |
| Apr 1, 2025 | 75.68 | 76.69 | 75.13 | 76.47 | 76.47 | 0.12% | 313,299 |
| Mar 31, 2025 | 74.52 | 77.16 | 73.39 | 76.38 | 76.38 | 0.34% | 400,065 |
| Mar 28, 2025 | 78.24 | 78.24 | 74.95 | 76.12 | 76.12 | -3.16% | 444,887 |
| Mar 27, 2025 | 78.84 | 79.39 | 76.61 | 78.60 | 78.60 | -1.40% | 271,673 |
| Mar 26, 2025 | 83.35 | 83.53 | 78.40 | 79.72 | 79.72 | -2.32% | 338,863 |
| Mar 25, 2025 | 78.67 | 82.60 | 78.21 | 81.61 | 81.61 | 3.11% | 472,699 |
| Mar 24, 2025 | 78.93 | 79.70 | 73.58 | 79.15 | 79.15 | 1.19% | 481,684 |
| Mar 21, 2025 | 77.68 | 79.04 | 76.73 | 78.22 | 78.22 | -0.57% | 1,078,963 |
| Mar 20, 2025 | 79.56 | 80.25 | 78.66 | 78.67 | 78.67 | -1.53% | 471,709 |
| Mar 19, 2025 | 76.00 | 80.74 | 75.08 | 79.89 | 79.89 | 5.57% | 509,503 |
| Mar 18, 2025 | 75.19 | 75.87 | 74.65 | 75.67 | 75.67 | 0.18% | 211,111 |
| Mar 17, 2025 | 73.57 | 75.97 | 73.57 | 75.54 | 75.54 | 2.17% | 264,075 |
| Mar 14, 2025 | 72.70 | 73.95 | 72.11 | 73.93 | 73.93 | 3.38% | 228,132 |
| Mar 13, 2025 | 72.99 | 73.68 | 70.87 | 71.51 | 71.51 | -1.98% | 149,470 |
| Mar 12, 2025 | 73.92 | 75.07 | 71.98 | 72.96 | 72.96 | -0.23% | 295,714 |
| Mar 11, 2025 | 72.19 | 74.41 | 71.57 | 73.13 | 73.13 | 1.81% | 377,421 |
| Mar 10, 2025 | 74.95 | 75.40 | 70.10 | 71.83 | 71.83 | -6.28% | 894,925 |
| Mar 7, 2025 | 77.95 | 78.75 | 74.39 | 76.64 | 76.64 | -1.95% | 475,005 |
| Mar 6, 2025 | 79.92 | 80.13 | 76.39 | 78.17 | 78.17 | -2.47% | 366,364 |
| Mar 5, 2025 | 78.68 | 80.99 | 77.36 | 80.15 | 80.15 | 1.87% | 402,798 |
| Mar 4, 2025 | 80.89 | 82.02 | 77.23 | 78.67 | 78.67 | -4.23% | 649,083 |
| Mar 3, 2025 | 80.69 | 82.67 | 79.89 | 82.15 | 82.15 | 2.11% | 1,215,798 |
| Feb 28, 2025 | 79.91 | 80.89 | 78.87 | 80.45 | 80.45 | 1.20% | 358,986 |
| Feb 27, 2025 | 81.64 | 82.64 | 79.33 | 79.49 | 79.49 | -1.69% | 344,344 |
| Feb 26, 2025 | 80.01 | 82.26 | 79.86 | 80.86 | 80.86 | 0.76% | 261,442 |
| Feb 25, 2025 | 81.77 | 81.92 | 78.39 | 80.25 | 80.25 | -1.28% | 327,687 |
| Feb 24, 2025 | 82.67 | 83.22 | 81.04 | 81.29 | 81.29 | -1.53% | 311,949 |
| Feb 21, 2025 | 85.49 | 85.49 | 82.37 | 82.55 | 82.55 | -2.42% | 535,866 |
| Feb 20, 2025 | 83.06 | 85.30 | 82.35 | 84.59 | 84.59 | 1.85% | 624,889 |
| Feb 19, 2025 | 80.00 | 83.21 | 78.97 | 83.06 | 83.06 | 2.74% | 468,319 |
| Feb 18, 2025 | 78.41 | 80.87 | 77.50 | 80.85 | 80.85 | 3.44% | 418,411 |
| Feb 14, 2025 | 78.13 | 78.94 | 77.43 | 78.16 | 78.16 | 0.85% | 254,674 |
| Feb 13, 2025 | 78.67 | 78.76 | 77.21 | 77.50 | 77.50 | -1.35% | 300,169 |