StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
67.48
+0.48 (0.72%)
At close: Sep 21, 2026, 4:00 PM EDT
67.41
-0.07 (-0.10%)
Pre-market: Sep 22, 2026, 4:30 AM EDT
StoneX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 67.78 | 68.00 | 66.64 | 67.48 | 67.48 | 0.72% | 470,710 |
| Sep 18, 2026 | 65.96 | 67.92 | 65.89 | 67.00 | 67.00 | 1.32% | 1,600,980 |
| Sep 17, 2026 | 68.56 | 68.56 | 66.03 | 66.13 | 66.13 | -2.19% | 452,622 |
| Sep 16, 2026 | 66.80 | 67.79 | 65.71 | 67.61 | 67.61 | 1.12% | 646,398 |
| Sep 15, 2026 | 68.32 | 68.36 | 66.00 | 66.86 | 66.86 | -2.44% | 785,348 |
| Sep 14, 2026 | 68.85 | 69.90 | 68.25 | 68.53 | 68.53 | -2.61% | 624,344 |
| Sep 11, 2026 | 70.63 | 71.46 | 69.23 | 70.37 | 70.37 | 0.86% | 575,341 |
| Sep 10, 2026 | 68.52 | 69.84 | 68.21 | 69.77 | 69.77 | 0.62% | 548,595 |
| Sep 9, 2026 | 68.55 | 70.58 | 68.54 | 69.34 | 69.34 | 0.39% | 1,389,815 |
| Sep 8, 2026 | 69.12 | 70.06 | 68.83 | 69.07 | 69.07 | -0.56% | 721,445 |
| Sep 4, 2026 | 68.50 | 69.60 | 68.03 | 69.46 | 69.46 | -0.12% | 561,551 |
| Sep 3, 2026 | 67.96 | 70.00 | 66.90 | 69.54 | 69.54 | 4.01% | 911,787 |
| Sep 2, 2026 | 68.66 | 69.00 | 65.73 | 66.86 | 66.86 | -1.40% | 957,307 |
| Sep 1, 2026 | 67.55 | 69.41 | 67.03 | 67.81 | 67.81 | -0.98% | 561,963 |
| Aug 31, 2026 | 68.64 | 68.83 | 67.61 | 68.48 | 68.48 | -0.23% | 501,075 |
| Aug 28, 2026 | 69.59 | 70.74 | 67.50 | 68.64 | 68.64 | 0.42% | 603,928 |
| Aug 27, 2026 | 69.28 | 69.74 | 67.37 | 68.35 | 68.35 | -1.29% | 779,931 |
| Aug 26, 2026 | 69.65 | 69.65 | 68.05 | 69.24 | 69.24 | -0.60% | 557,603 |
| Aug 25, 2026 | 68.34 | 69.74 | 67.86 | 69.66 | 69.66 | 2.82% | 1,091,066 |
| Aug 24, 2026 | 68.00 | 68.22 | 66.51 | 67.75 | 67.75 | -1.05% | 767,131 |
| Aug 21, 2026 | 66.98 | 69.81 | 66.41 | 68.47 | 68.47 | 3.44% | 1,161,084 |
| Aug 20, 2026 | 65.87 | 67.32 | 65.82 | 66.19 | 66.19 | 0.06% | 573,112 |
| Aug 19, 2026 | 67.08 | 67.32 | 65.75 | 66.15 | 66.15 | -0.38% | 785,135 |
| Aug 18, 2026 | 67.38 | 68.17 | 65.11 | 66.40 | 66.40 | -2.94% | 925,979 |
| Aug 17, 2026 | 67.00 | 68.50 | 67.00 | 68.41 | 68.41 | 1.95% | 785,705 |
| Aug 14, 2026 | 66.70 | 67.33 | 64.80 | 67.10 | 67.10 | 0.48% | 1,297,913 |
| Aug 13, 2026 | 69.71 | 69.72 | 66.55 | 66.78 | 66.78 | -3.78% | 956,217 |
| Aug 12, 2026 | 68.03 | 69.58 | 67.21 | 69.40 | 69.40 | 5.20% | 1,329,702 |
| Aug 11, 2026 | 64.99 | 66.89 | 64.24 | 65.97 | 65.97 | 1.93% | 880,452 |
| Aug 10, 2026 | 65.84 | 66.99 | 63.63 | 64.72 | 64.72 | -1.70% | 1,249,781 |
| Aug 7, 2026 | 67.73 | 67.73 | 65.19 | 65.84 | 65.84 | -1.33% | 1,175,555 |
| Aug 6, 2026 | 67.24 | 71.00 | 63.33 | 66.73 | 66.73 | -12.23% | 1,846,650 |
| Aug 5, 2026 | 75.41 | 77.61 | 75.41 | 76.02 | 76.02 | 1.05% | 964,047 |
| Aug 4, 2026 | 76.85 | 77.87 | 75.04 | 75.23 | 75.23 | -1.26% | 1,134,752 |
| Aug 3, 2026 | 76.16 | 77.64 | 74.66 | 76.19 | 76.19 | -0.50% | 983,282 |
| Jul 31, 2026 | 78.77 | 79.35 | 75.25 | 76.57 | 76.57 | -1.35% | 756,528 |
| Jul 30, 2026 | 74.34 | 78.12 | 73.48 | 77.62 | 77.62 | 7.70% | 1,022,081 |
| Jul 29, 2026 | 73.79 | 74.50 | 71.40 | 72.07 | 72.07 | -2.98% | 825,667 |
| Jul 28, 2026 | 73.31 | 74.68 | 71.00 | 74.28 | 74.28 | -0.20% | 914,975 |
| Jul 27, 2026 | 75.10 | 76.61 | 72.15 | 74.43 | 74.43 | 0.23% | 670,270 |
| Jul 24, 2026 | 75.29 | 75.44 | 73.44 | 74.26 | 74.26 | -0.80% | 758,700 |
| Jul 23, 2026 | 72.25 | 75.23 | 71.45 | 74.86 | 74.86 | 1.13% | 1,045,657 |
| Jul 22, 2026 | 74.11 | 75.43 | 73.50 | 74.02 | 74.02 | -0.71% | 1,199,740 |
| Jul 21, 2026 | 72.00 | 75.78 | 72.00 | 74.55 | 74.55 | 5.43% | 1,150,829 |
| Jul 20, 2026 | 68.65 | 71.89 | 68.00 | 70.71 | 70.71 | 2.99% | 1,419,873 |
| Jul 17, 2026 | 71.79 | 72.67 | 68.61 | 68.66 | 68.66 | -7.12% | 1,961,128 |
| Jul 16, 2026 | 76.10 | 76.82 | 73.34 | 73.92 | 73.92 | -3.93% | 1,149,015 |
| Jul 15, 2026 | 75.95 | 77.37 | 75.71 | 76.94 | 76.94 | 1.92% | 1,041,255 |
| Jul 14, 2026 | 75.45 | 77.20 | 75.37 | 75.49 | 75.49 | 0.77% | 1,103,737 |
| Jul 13, 2026 | 78.04 | 79.00 | 74.77 | 74.92 | 74.92 | -4.54% | 1,087,950 |