StoneX Group Inc. - SNEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	100.5	100.92	100.92	101.55	99.26	365,215
September 29, 2025	100.25	100.78	100.78	101.25	98.57	482,400
September 26, 2025	96.21	99.49	99.49	99.62	95.4	493,885
September 25, 2025	94.3	95.67	95.67	96.09	93.34	295,388
September 24, 2025	96.5	95.01	95.01	96.75	94.8	322,716
September 23, 2025	92.36	96.19	96.19	96.51	92.06	735,624
September 22, 2025	91.93	92.51	92.51	93.14	89.51	754,000
September 19, 2025	96.11	92.75	92.75	96.89	92.63	1.47M
September 18, 2025	94	95.93	95.93	96.67	94	671,000
September 17, 2025	93.62	94.25	94.25	95.85	93.07	634,600
September 16, 2025	93.98	93.55	93.55	94.43	92.34	469,499
September 15, 2025	96.64	94.59	94.59	97.54	94.46	408,900
September 12, 2025	98.18	96.6	96.6	99.16	96.43	350,000
September 11, 2025	96.83	98.47	98.47	99.5	96.67	441,404
September 10, 2025	95.74	96.2	96.2	96.7	95.14	460,624
September 09, 2025	96.49	95.74	95.74	97.13	95.61	487,051
September 08, 2025	103.46	96.34	96.34	103.49	96.08	726,626
September 05, 2025	105	102.92	102.92	105.35	101.49	613,400
September 04, 2025	104.54	104.56	104.56	106.98	104.24	489,717
September 03, 2025	101.94	104.16	104.16	104.21	101.83	608,326
September 02, 2025	100.83	102.29	102.29	102.39	98.94	457,700
August 29, 2025	101.24	102.17	102.17	102.63	100.1	661,900
August 28, 2025	100.09	101.05	101.05	102.11	99.95	320,240
August 27, 2025	99.43	99.96	99.96	101.09	98.96	353,505
August 26, 2025	98.27	99.23	99.23	99.81	97.33	381,600
August 25, 2025	98.75	98.02	98.02	99.88	97.84	281,344
August 22, 2025	96.1	98.84	98.84	99.69	94.87	451,131
August 21, 2025	95.44	95.96	95.96	96.96	95.13	576,380
August 20, 2025	96.18	95.79	95.79	96.71	93.82	532,849
August 19, 2025	95	96.5	96.5	97.35	94.41	672,899
August 18, 2025	91.91	93.99	93.99	94.56	90.04	436,380
August 15, 2025	91.78	91.97	91.97	92.26	90	298,700
August 14, 2025	91.52	91.05	91.05	92.25	90.84	500,535
August 13, 2025	93	91.73	91.73	93.56	90.5	560,400
August 12, 2025	90.28	92.46	92.46	92.56	89.4	480,191
August 11, 2025	89.34	89.41	89.41	90.59	87.77	1M
August 08, 2025	87.61	89.33	89.33	93.49	86.62	818,876
August 07, 2025	83	87.17	87.17	87.87	81.57	1.18M
August 06, 2025	91.5	81.94	81.94	93.5	80.29	1.82M
August 05, 2025	98.5	96.96	96.96	99.65	96.61	1.02M
August 04, 2025	97.77	98.23	98.23	100.4	97.22	691,555
August 01, 2025	96	96.96	96.96	97.37	91.17	947,616
July 31, 2025	97.48	97.24	97.24	98.11	96.14	389,115
July 30, 2025	95.59	97.8	97.8	98.9	95.17	647,900
July 29, 2025	95.26	95.4	95.4	97.01	93.79	457,668
July 28, 2025	94.67	94.58	94.58	95.07	93.38	216,446
July 25, 2025	94.96	94.52	94.52	95.25	93.31	198,703
July 24, 2025	95.67	94.81	94.81	96.04	94.22	244,592
July 23, 2025	95.2	95.63	95.63	96.38	94.92	367,722
July 22, 2025	94.7	95.01	95.01	95.6	92.91	325,600
July 21, 2025	94.11	94.68	94.68	95.91	92.74	430,600
July 18, 2025	92.92	93.65	93.65	93.77	92.03	314,822
July 17, 2025	91.27	91.85	91.85	92.95	91.27	248,840
July 16, 2025	91.61	91.6	91.6	92.46	90.05	243,100
July 15, 2025	93.75	91.57	91.57	93.91	91.16	391,111
July 14, 2025	91.75	93.71	93.71	94.62	91.75	391,934
July 11, 2025	95.46	91.44	91.44	96.12	90.87	427,797
July 10, 2025	97.24	96.35	96.35	99.08	95.78	529,700
July 09, 2025	97.03	97.1	97.1	98.16	94.87	602,521
July 08, 2025	94.15	95.96	95.96	96.9	93.16	469,189

StoneX Group Inc. (SNEX) NASDAQ