StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
74.56
-1.57 (-2.06%)
Mar 31, 2025, 9:53 AM EDT - Market open
StoneX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.24 | 78.24 | 74.95 | 76.12 | 76.12 | -3.16% | 240,170 |
| 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 |
| Feb 12, 2025 | 78.49 | 79.45 | 78.27 | 78.56 | 78.56 | -1.90% | 228,844 |
| Feb 11, 2025 | 78.21 | 80.13 | 77.41 | 80.08 | 80.08 | 1.25% | 318,040 |
| Feb 10, 2025 | 80.55 | 81.31 | 78.01 | 79.09 | 79.09 | -1.66% | 562,597 |
| Feb 7, 2025 | 79.91 | 80.45 | 77.04 | 80.43 | 80.43 | 0.22% | 540,253 |
| Feb 6, 2025 | 78.07 | 80.46 | 76.56 | 80.25 | 80.25 | 8.03% | 1,097,793 |
| Feb 5, 2025 | 72.39 | 74.28 | 72.12 | 74.28 | 74.28 | 2.81% | 411,213 |
| Feb 4, 2025 | 72.30 | 72.83 | 71.68 | 72.25 | 72.25 | -0.49% | 192,936 |
| Feb 3, 2025 | 70.95 | 73.23 | 70.33 | 72.60 | 72.60 | -0.57% | 277,077 |
| Jan 31, 2025 | 73.45 | 74.20 | 71.62 | 73.01 | 73.01 | -0.73% | 233,478 |
| Jan 30, 2025 | 73.79 | 74.13 | 73.18 | 73.55 | 73.55 | 0.90% | 181,033 |
| Jan 29, 2025 | 72.19 | 73.31 | 71.75 | 72.89 | 72.89 | 0.50% | 153,483 |
| Jan 28, 2025 | 71.39 | 72.78 | 71.39 | 72.53 | 72.53 | 1.33% | 159,054 |
| Jan 27, 2025 | 71.90 | 72.31 | 70.66 | 71.57 | 71.57 | -1.58% | 201,715 |
| Jan 24, 2025 | 72.07 | 72.73 | 71.98 | 72.72 | 72.72 | 0.17% | 118,771 |
| Jan 23, 2025 | 72.00 | 72.95 | 71.07 | 72.60 | 72.60 | 0.28% | 164,718 |
| Jan 22, 2025 | 72.53 | 73.97 | 72.13 | 72.40 | 72.40 | -0.18% | 276,198 |
| Jan 21, 2025 | 70.42 | 72.77 | 70.33 | 72.53 | 72.53 | 3.61% | 413,407 |
| Jan 17, 2025 | 69.91 | 70.43 | 69.47 | 70.01 | 70.01 | 0.75% | 340,128 |
| Jan 16, 2025 | 69.79 | 71.12 | 69.27 | 69.49 | 69.49 | -0.32% | 424,558 |