Skip to main content
logo
StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
112.38
-5.34 (-4.54%)
At close: Jul 13, 2026, 4:00 PM EDT
112.60
+0.22 (0.20%)
After-hours: Jul 13, 2026, 7:59 PM EDT

StoneX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026117.06118.50112.15112.38112.38-4.54%724,964
Jul 10, 2026122.66124.60117.68117.72117.72-4.02%723,534
Jul 9, 2026119.93126.35119.93122.65122.653.21%557,581
Jul 8, 2026119.21120.30117.00118.84118.84-2.18%977,654
Jul 7, 2026121.67125.30119.25121.49121.49-0.65%857,861
Jul 6, 2026121.50124.98121.22122.28122.281.44%555,404
Jul 2, 2026124.36126.75118.85120.55120.55-2.58%807,365
Jul 1, 2026117.75124.77116.79123.74123.744.42%904,047
Jun 30, 2026117.70121.34114.26118.50118.502.29%1,230,408
Jun 29, 2026134.12136.01115.00115.85115.85-14.45%2,598,775
Jun 26, 2026136.96137.76131.38135.42135.42-1.35%2,473,035
Jun 25, 2026138.06139.18135.62137.28137.280.84%747,643
Jun 24, 2026138.00139.89133.74136.13136.13-1.31%899,680
Jun 23, 2026135.42141.27134.75137.94137.94-0.61%770,565
Jun 22, 2026140.64141.99137.61138.79138.79-0.16%913,799
Jun 18, 2026134.66141.41134.01139.01139.014.79%1,748,251
Jun 17, 2026133.75133.98124.95132.66132.660.58%1,449,909
Jun 16, 2026138.68139.24131.38131.90131.90-2.82%1,506,588
Jun 15, 2026133.36138.47132.08135.73135.733.86%2,275,457
Jun 12, 2026129.75132.82126.55130.69130.690.73%973,022
Jun 11, 2026127.09131.18126.00129.74129.744.04%955,149
Jun 10, 2026121.56125.93120.00124.70124.702.14%759,822
Jun 9, 2026120.57123.84117.00122.09122.093.74%822,910
Jun 8, 2026117.15120.52116.67117.69117.691.86%511,609
Jun 5, 2026113.50115.81112.19115.54115.541.31%668,828
Jun 4, 2026110.09115.79109.07114.05114.054.57%551,076
Jun 3, 2026106.16109.94105.23109.07109.071.39%572,360
Jun 2, 2026114.83117.23106.99107.57107.57-6.91%810,780
Jun 1, 2026113.00116.70111.11115.55115.551.94%766,972
May 29, 2026111.87115.96111.01113.35113.351.11%796,774
May 28, 2026111.53112.80109.71112.11112.11-0.26%366,289
May 27, 2026114.62114.96111.19112.40112.40-1.33%311,249
May 26, 2026114.00115.03112.20113.91113.911.60%336,807
May 22, 2026113.15114.25111.73112.12112.12-0.27%361,804
May 21, 2026111.93113.91110.81112.42112.42-0.44%412,228
May 20, 2026110.41114.48109.51112.92112.923.25%694,194
May 19, 2026109.80111.70108.47109.37109.37-1.29%596,822
May 18, 2026110.58113.42109.34110.80110.800.54%578,138
May 15, 2026112.82113.26108.88110.21110.21-4.48%1,002,317
May 14, 2026116.40117.97114.82115.38115.38-0.56%710,401
May 13, 2026116.12117.95114.53116.03116.03-0.67%509,591
May 12, 2026122.41122.41115.45116.81116.81-4.13%677,897
May 11, 2026123.35125.38121.26121.84121.84-0.07%694,379
May 8, 2026121.51125.42120.47121.92121.920.84%741,024
May 7, 2026117.19124.20112.49120.90120.9013.64%1,748,722
May 6, 2026108.98109.50104.40106.39106.39-1.55%657,339
May 5, 2026106.25108.77105.91108.06108.062.06%658,414
May 4, 2026104.46106.81104.10105.88105.880.66%469,522
May 1, 2026106.04106.76104.31105.19105.19-0.79%479,865
Apr 30, 2026103.45106.18103.44106.03106.032.30%545,527