StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
83.24
-0.10 (-0.12%)
Oct 7, 2024, 4:00 PM EDT - Market closed
StoneX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 83.15 | 83.50 | 81.90 | 83.24 | 83.24 | -0.12% | 58,995 |
| Oct 4, 2024 | 82.97 | 83.49 | 82.68 | 83.34 | 83.34 | 2.28% | 56,021 |
| Oct 3, 2024 | 80.85 | 82.30 | 80.61 | 81.48 | 81.48 | - | 63,050 |
| Oct 2, 2024 | 80.25 | 81.57 | 80.25 | 81.48 | 81.48 | 1.07% | 62,069 |
| Oct 1, 2024 | 81.91 | 81.91 | 79.82 | 80.62 | 80.62 | -1.54% | 68,991 |
| Sep 30, 2024 | 82.00 | 82.17 | 80.78 | 81.88 | 81.88 | -0.09% | 91,758 |
| Sep 27, 2024 | 82.50 | 82.77 | 81.49 | 81.95 | 81.95 | -0.15% | 72,802 |
| Sep 26, 2024 | 82.71 | 83.07 | 81.90 | 82.07 | 82.07 | 0.33% | 79,872 |
| Sep 25, 2024 | 82.52 | 83.51 | 81.52 | 81.80 | 81.80 | -0.87% | 98,500 |
| Sep 24, 2024 | 83.19 | 84.03 | 82.26 | 82.52 | 82.52 | -0.60% | 107,583 |
| Sep 23, 2024 | 84.03 | 84.55 | 82.51 | 83.02 | 83.02 | -0.60% | 87,891 |
| Sep 20, 2024 | 83.98 | 84.92 | 83.08 | 83.52 | 83.52 | -1.07% | 387,870 |
| Sep 19, 2024 | 84.24 | 84.79 | 82.39 | 84.42 | 84.42 | 2.60% | 151,685 |
| Sep 18, 2024 | 82.53 | 84.52 | 82.00 | 82.28 | 82.28 | -0.45% | 92,589 |
| Sep 17, 2024 | 81.87 | 84.47 | 81.87 | 82.65 | 82.65 | 1.97% | 120,982 |
| Sep 16, 2024 | 80.78 | 81.63 | 80.59 | 81.05 | 81.05 | 1.05% | 92,536 |
| Sep 13, 2024 | 79.19 | 81.02 | 79.07 | 80.21 | 80.21 | 2.57% | 68,188 |
| Sep 12, 2024 | 78.37 | 79.18 | 77.28 | 78.20 | 78.20 | 0.59% | 82,514 |
| Sep 11, 2024 | 76.90 | 77.75 | 75.46 | 77.74 | 77.74 | 0.40% | 89,014 |
| Sep 10, 2024 | 77.51 | 77.69 | 76.04 | 77.43 | 77.43 | -0.30% | 105,926 |
| Sep 9, 2024 | 77.13 | 79.52 | 77.13 | 77.66 | 77.66 | 0.47% | 106,947 |
| Sep 6, 2024 | 79.97 | 80.60 | 77.00 | 77.30 | 77.30 | -3.58% | 106,603 |
| Sep 5, 2024 | 79.37 | 80.17 | 78.53 | 80.17 | 80.17 | 1.53% | 115,043 |
| Sep 4, 2024 | 79.32 | 79.87 | 78.95 | 78.96 | 78.96 | -0.78% | 50,419 |
| Sep 3, 2024 | 81.66 | 81.78 | 79.21 | 79.58 | 79.58 | -3.96% | 98,488 |
| Aug 30, 2024 | 81.93 | 82.95 | 81.47 | 82.86 | 82.86 | 1.64% | 99,030 |
| Aug 29, 2024 | 82.18 | 82.18 | 81.12 | 81.52 | 81.52 | 0.30% | 79,908 |
| Aug 28, 2024 | 81.47 | 82.47 | 81.03 | 81.28 | 81.28 | -0.85% | 98,104 |
| Aug 27, 2024 | 80.95 | 82.25 | 80.68 | 81.98 | 81.98 | 0.99% | 64,844 |
| Aug 26, 2024 | 82.43 | 82.80 | 80.88 | 81.18 | 81.18 | -0.39% | 97,199 |
| Aug 23, 2024 | 80.02 | 82.46 | 79.91 | 81.50 | 81.50 | 2.05% | 107,932 |
| Aug 22, 2024 | 79.46 | 79.99 | 79.00 | 79.86 | 79.86 | 0.73% | 66,935 |
| Aug 21, 2024 | 79.47 | 79.70 | 78.78 | 79.28 | 79.28 | 0.34% | 106,484 |
| Aug 20, 2024 | 82.00 | 82.00 | 78.96 | 79.01 | 79.01 | -3.53% | 69,170 |
| Aug 19, 2024 | 80.86 | 82.00 | 80.00 | 81.90 | 81.90 | 1.65% | 220,535 |
| Aug 16, 2024 | 79.12 | 81.17 | 79.04 | 80.57 | 80.57 | 1.81% | 129,219 |
| Aug 15, 2024 | 80.00 | 80.18 | 78.72 | 79.14 | 79.14 | 0.87% | 207,433 |
| Aug 14, 2024 | 78.75 | 78.75 | 77.35 | 78.46 | 78.46 | 0.08% | 193,348 |
| Aug 13, 2024 | 76.63 | 78.78 | 76.55 | 78.40 | 78.40 | 3.09% | 98,582 |
| Aug 12, 2024 | 76.89 | 76.96 | 75.49 | 76.05 | 76.05 | -0.87% | 84,773 |
| Aug 9, 2024 | 76.61 | 77.16 | 75.78 | 76.72 | 76.72 | -0.08% | 79,958 |
| Aug 8, 2024 | 76.77 | 78.06 | 76.32 | 76.78 | 76.78 | 0.89% | 124,565 |
| Aug 7, 2024 | 75.71 | 78.23 | 74.55 | 76.10 | 76.10 | 1.90% | 230,428 |
| Aug 6, 2024 | 73.68 | 75.39 | 73.24 | 74.68 | 74.68 | 1.25% | 181,239 |
| Aug 5, 2024 | 74.68 | 75.20 | 71.54 | 73.76 | 73.76 | -4.83% | 256,909 |
| Aug 2, 2024 | 78.90 | 79.41 | 76.59 | 77.50 | 77.50 | -4.42% | 197,821 |
| Aug 1, 2024 | 83.63 | 84.25 | 79.76 | 81.08 | 81.08 | -2.71% | 242,593 |
| Jul 31, 2024 | 82.81 | 84.40 | 82.35 | 83.34 | 83.34 | 1.31% | 192,189 |
| Jul 30, 2024 | 81.52 | 83.12 | 81.49 | 82.26 | 82.26 | 0.82% | 107,533 |
| Jul 29, 2024 | 83.07 | 83.10 | 81.04 | 81.59 | 81.59 | -1.78% | 120,083 |
| Jul 26, 2024 | 83.10 | 83.60 | 82.41 | 83.07 | 83.07 | 1.01% | 115,731 |
| Jul 25, 2024 | 81.31 | 83.34 | 79.95 | 82.24 | 82.24 | 1.68% | 188,782 |
| Jul 24, 2024 | 81.50 | 82.63 | 80.81 | 80.88 | 80.88 | -0.91% | 120,460 |
| Jul 23, 2024 | 81.43 | 82.78 | 81.25 | 81.62 | 81.62 | 0.16% | 127,382 |
| Jul 22, 2024 | 79.26 | 81.69 | 78.98 | 81.49 | 81.49 | 2.97% | 113,134 |
| Jul 19, 2024 | 79.70 | 79.71 | 78.72 | 79.14 | 79.14 | -0.35% | 88,915 |
| Jul 18, 2024 | 79.08 | 80.85 | 79.00 | 79.42 | 79.42 | -0.41% | 125,880 |
| Jul 17, 2024 | 79.99 | 80.88 | 79.32 | 79.75 | 79.75 | -0.65% | 143,080 |
| Jul 16, 2024 | 80.23 | 81.14 | 79.00 | 80.27 | 80.27 | 1.17% | 292,294 |
| Jul 15, 2024 | 79.10 | 80.58 | 78.67 | 79.34 | 79.34 | 0.90% | 178,378 |
| Jul 12, 2024 | 78.82 | 79.85 | 78.24 | 78.63 | 78.63 | 0.81% | 109,404 |
| Jul 11, 2024 | 76.86 | 78.11 | 75.88 | 78.00 | 78.00 | 2.81% | 101,974 |
| Jul 10, 2024 | 74.62 | 75.94 | 74.34 | 75.87 | 75.87 | 1.92% | 68,559 |
| Jul 9, 2024 | 75.54 | 75.54 | 74.28 | 74.44 | 74.44 | -0.93% | 109,265 |
| Jul 8, 2024 | 75.68 | 76.29 | 75.04 | 75.14 | 75.14 | 0.13% | 127,821 |
| Jul 5, 2024 | 76.41 | 76.49 | 75.03 | 75.04 | 75.04 | -2.14% | 98,599 |
| Jul 3, 2024 | 76.90 | 77.01 | 76.09 | 76.68 | 76.68 | -0.34% | 77,698 |
| Jul 2, 2024 | 75.29 | 77.24 | 75.29 | 76.94 | 76.94 | 2.61% | 123,817 |
| Jul 1, 2024 | 75.46 | 75.79 | 74.12 | 74.98 | 74.98 | -0.44% | 198,818 |
| Jun 28, 2024 | 74.03 | 75.72 | 73.60 | 75.31 | 75.31 | 2.46% | 450,892 |
| Jun 27, 2024 | 73.13 | 73.63 | 72.36 | 73.50 | 73.50 | 1.23% | 115,125 |
| Jun 26, 2024 | 73.00 | 73.56 | 72.44 | 72.61 | 72.61 | -0.97% | 143,511 |
| Jun 25, 2024 | 72.79 | 73.73 | 72.63 | 73.32 | 73.32 | 0.44% | 118,988 |
| Jun 24, 2024 | 72.34 | 73.40 | 72.34 | 73.00 | 73.00 | 1.18% | 86,305 |
| Jun 21, 2024 | 72.05 | 72.22 | 71.19 | 72.15 | 72.15 | 0.04% | 371,864 |
| Jun 20, 2024 | 71.18 | 72.55 | 71.00 | 72.12 | 72.12 | 0.87% | 91,374 |
| Jun 18, 2024 | 72.03 | 72.07 | 71.16 | 71.50 | 71.50 | -0.43% | 87,521 |
| Jun 17, 2024 | 70.14 | 71.96 | 70.07 | 71.81 | 71.81 | 2.15% | 147,934 |
| Jun 14, 2024 | 70.11 | 71.16 | 70.10 | 70.30 | 70.30 | -0.97% | 112,491 |
| Jun 13, 2024 | 71.51 | 71.51 | 69.65 | 70.99 | 70.99 | -1.32% | 130,473 |
| Jun 12, 2024 | 72.12 | 72.83 | 70.93 | 71.94 | 71.94 | 1.61% | 115,289 |
| Jun 11, 2024 | 71.30 | 71.53 | 70.12 | 70.80 | 70.80 | -1.63% | 140,617 |
| Jun 10, 2024 | 72.84 | 72.84 | 70.51 | 71.97 | 71.97 | -2.12% | 128,746 |
| Jun 7, 2024 | 73.83 | 75.25 | 73.31 | 73.53 | 73.53 | -0.85% | 122,779 |
| Jun 6, 2024 | 73.34 | 74.35 | 72.74 | 74.16 | 74.16 | 0.88% | 138,202 |
| Jun 5, 2024 | 73.06 | 73.64 | 72.11 | 73.51 | 73.51 | 0.84% | 91,279 |
| Jun 4, 2024 | 73.76 | 74.25 | 72.87 | 72.90 | 72.90 | -2.07% | 153,486 |
| Jun 3, 2024 | 75.34 | 75.34 | 73.82 | 74.44 | 74.44 | -0.84% | 127,810 |
| May 31, 2024 | 75.16 | 75.34 | 74.45 | 75.07 | 75.07 | 0.03% | 115,938 |
| May 30, 2024 | 75.52 | 75.95 | 74.37 | 75.05 | 75.05 | -0.57% | 94,553 |
| May 29, 2024 | 74.89 | 75.75 | 74.45 | 75.48 | 75.48 | 0.05% | 116,394 |
| May 28, 2024 | 74.89 | 75.82 | 74.31 | 75.44 | 75.44 | 0.67% | 130,199 |
| May 24, 2024 | 74.88 | 75.17 | 74.09 | 74.94 | 74.94 | 0.73% | 84,341 |
| May 23, 2024 | 74.52 | 74.92 | 73.32 | 74.40 | 74.40 | -0.27% | 128,320 |
| May 22, 2024 | 73.80 | 75.21 | 72.93 | 74.60 | 74.60 | 0.47% | 129,810 |
| May 21, 2024 | 73.68 | 75.06 | 73.65 | 74.25 | 74.25 | 0.83% | 104,482 |
| May 20, 2024 | 74.99 | 75.18 | 73.45 | 73.64 | 73.64 | -2.22% | 94,179 |
| May 17, 2024 | 76.66 | 76.66 | 75.19 | 75.31 | 75.31 | -1.28% | 82,316 |
| May 16, 2024 | 75.22 | 76.50 | 75.03 | 76.29 | 76.29 | 1.46% | 111,014 |
| May 15, 2024 | 75.36 | 75.69 | 74.36 | 75.19 | 75.19 | 0.20% | 103,427 |