Skip to main content
logo
StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
103.57
-1.55 (-1.47%)
At close: Mar 13, 2026, 4:00 PM EDT
104.50
+0.93 (0.90%)
After-hours: Mar 13, 2026, 7:59 PM EDT

StoneX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026106.54107.87101.68103.57103.57-1.47%323,093
Mar 12, 2026103.64106.20103.05105.12105.12-1.80%463,807
Mar 11, 2026105.05107.88104.90107.05107.050.70%282,042
Mar 10, 2026109.21111.05105.87106.31106.31-2.50%394,175
Mar 9, 2026105.29109.58103.47109.04109.040.91%477,968
Mar 6, 2026114.55115.35107.83108.06108.06-9.62%427,563
Mar 5, 2026121.42122.73118.14119.56119.56-3.10%413,713
Mar 4, 2026126.44127.50123.28123.38123.38-1.60%385,916
Mar 3, 2026125.87127.57121.47125.38125.38-4.03%498,299
Mar 2, 2026124.69132.57124.04130.65130.652.47%306,815
Feb 27, 2026129.44130.00126.03127.50127.50-2.64%282,166
Feb 26, 2026128.65131.00127.00130.96130.962.23%271,115
Feb 25, 2026128.28129.51125.74128.10128.100.65%292,121
Feb 24, 2026124.63128.49124.00127.27127.272.04%312,713
Feb 23, 2026128.82129.63123.16124.72124.72-3.07%419,778
Feb 20, 2026125.08128.87122.59128.67128.673.04%258,651
Feb 19, 2026126.70127.20124.45124.87124.87-2.51%332,937
Feb 18, 2026127.14130.00126.63128.08128.081.26%356,513
Feb 17, 2026127.42129.38126.34126.49126.49-0.73%329,876
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