Skip to main content
logo
StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
127.42
+2.47 (1.98%)
At close: Feb 13, 2026, 4:00 PM EST
127.20
-0.22 (-0.17%)
After-hours: Feb 13, 2026, 6:12 PM EST

StoneX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026124.83127.64122.60127.42127.421.98%351,161
Feb 12, 2026129.13130.35123.84124.95124.95-2.00%343,965
Feb 11, 2026126.74128.51124.45127.50127.501.50%435,170
Feb 10, 2026124.60126.16121.99125.61125.610.53%506,382
Feb 9, 2026121.80127.63121.75124.95124.953.66%737,722
Feb 6, 2026116.73120.69115.49120.54120.546.16%620,151
Feb 5, 2026121.81126.24112.82113.55113.55-3.25%802,491
Feb 4, 2026113.28117.66112.41117.37117.373.77%811,675
Feb 3, 2026113.95114.99110.21113.11113.11-0.61%304,597
Feb 2, 2026112.70115.18111.31113.80113.801.37%550,165
Jan 30, 2026110.81113.97110.67112.26112.260.02%501,162
Jan 29, 2026109.08112.25108.69112.24112.244.12%467,364
Jan 28, 2026108.67109.50106.46107.80107.80-0.79%216,870
Jan 27, 2026107.62108.74107.00108.66108.660.74%162,387
Jan 26, 2026106.90108.17106.25107.86107.860.92%198,129
Jan 23, 2026109.42109.97106.22106.88106.88-3.11%162,237
Jan 22, 2026110.41111.33109.16110.32110.320.15%175,977
Jan 21, 2026107.30110.67106.37110.15110.153.77%244,371
Jan 20, 2026106.01109.03105.21106.15106.15-1.99%247,112
Jan 16, 2026105.91110.54104.57108.30108.302.28%522,005
Jan 15, 2026100.96106.00100.96105.89105.894.80%289,234
Jan 14, 2026103.31103.43100.44101.04101.04-2.04%316,201
Jan 13, 2026104.10104.10101.85103.14103.14-1.00%176,275
Jan 12, 2026102.63104.97102.63104.18104.180.42%326,127
Jan 9, 2026102.86104.04101.89103.74103.740.55%143,383
Jan 8, 2026102.95104.22102.16103.17103.170.10%185,196
Jan 7, 2026102.10103.62100.02103.07103.070.68%217,874
Jan 6, 2026100.87102.3899.34102.37102.370.73%251,093
Jan 5, 202697.23101.8097.23101.63101.634.36%333,086
Jan 2, 202695.1998.5794.7097.3897.382.37%363,692
Dec 31, 202597.8797.9794.9695.1395.13-2.55%211,646
Dec 30, 202599.5199.8095.4897.6297.62-1.67%206,168
Dec 29, 202599.93100.0098.6599.2899.28-0.91%159,289
Dec 26, 202598.45100.6297.21100.19100.192.16%177,980
Dec 24, 202597.2498.9797.0698.0798.070.51%169,171
Dec 23, 202596.2998.3095.3697.5797.570.98%181,974
Dec 22, 202595.6997.7895.5096.6296.620.95%299,026
Dec 19, 202594.3296.4994.1995.7195.711.69%1,107,810
Dec 18, 202596.2497.3193.9594.1294.12-1.68%274,714
Dec 17, 202596.9899.1095.0195.7395.73-1.41%290,736
Dec 16, 202596.0297.8995.9997.1097.100.89%324,462
Dec 15, 202598.4099.0396.1696.2496.24-1.22%357,347
Dec 12, 2025100.49100.7896.9397.4397.43-2.89%367,976
Dec 11, 202596.66100.4896.54100.33100.333.39%405,852
Dec 10, 202594.5398.1694.3797.0497.041.70%409,313
Dec 9, 202591.9496.4791.8095.4295.423.98%493,215
Dec 8, 202594.0694.0691.3091.7791.77-1.73%304,823
Dec 5, 202593.7893.7892.6493.3993.390.10%312,509
Dec 4, 202592.9894.8792.4193.3093.30-0.11%311,892
Dec 3, 202589.1693.4388.8993.4093.405.44%444,183