Skip to main content
logo
StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
102.17
+1.12 (1.11%)
At close: Aug 29, 2025, 4:00 PM
101.89
-0.28 (-0.27%)
After-hours: Aug 29, 2025, 4:53 PM EDT

StoneX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025101.24102.63100.10102.17102.171.11%661,860
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
Jul 8, 202594.1596.9093.1695.9695.961.98%469,189
Jul 7, 202593.6294.1593.0094.1094.100.31%263,794
Jul 3, 202593.4893.8292.6293.8193.811.19%111,912
Jul 2, 202591.0392.8089.8692.7192.712.00%272,634
Jul 1, 202590.4091.5789.8090.8990.89-0.27%397,204
Jun 30, 202592.0292.4289.0091.1491.14-0.26%424,814
Jun 27, 202591.0091.7390.0091.3891.380.55%1,729,130
Jun 26, 202588.4091.1688.3490.8890.883.39%366,380
Jun 25, 202588.6588.8787.6087.9087.90-0.31%213,292
Jun 24, 202587.4988.4687.0388.1788.171.95%200,054
Jun 23, 202584.1986.6083.7786.4886.482.14%297,787
Jun 20, 202586.2387.5984.6584.6784.67-1.17%734,506