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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	113.95	113.11	113.11	114.99	110.21	304,597
February 02, 2026	112.7	113.8	113.8	115.18	111.31	550,200
January 30, 2026	110.81	112.26	112.26	113.97	110.67	501,200
January 29, 2026	109.08	112.24	112.24	112.25	108.69	467,400
January 28, 2026	108.67	107.8	107.8	109.5	106.46	216,900
January 27, 2026	107.62	108.66	108.66	108.74	107	162,380
January 26, 2026	106.9	107.86	107.86	108.17	106.25	198,129
January 23, 2026	109.42	106.88	106.88	109.97	106.21	162,237
January 22, 2026	110.41	110.32	110.32	111.33	109.16	175,973
January 21, 2026	107.3	110.15	110.15	110.67	106.37	244,400
January 20, 2026	106.01	106.15	106.15	109.03	105.21	247,112
January 16, 2026	105.91	108.3	108.3	110.54	104.57	522,005
January 15, 2026	100.96	105.89	105.89	106	100.96	289,234
January 14, 2026	103.31	101.04	101.04	103.43	100.44	316,201
January 13, 2026	104.1	103.14	103.14	104.1	101.85	176,300
January 12, 2026	102.63	104.18	104.18	104.97	102.63	326,127
January 09, 2026	102.86	103.74	103.74	104.04	101.89	143,383
January 08, 2026	102.95	103.17	103.17	104.22	102.16	185,200
January 07, 2026	102.1	103.07	103.07	103.62	100.02	217,900
January 06, 2026	100.87	102.37	102.37	102.38	99.34	251,100
January 05, 2026	97.23	101.63	101.63	101.8	97.23	333,086
January 02, 2026	95.19	97.38	97.38	98.57	94.7	308,073
December 31, 2025	97.87	95.13	95.13	97.97	94.96	211,646
December 30, 2025	99.51	97.62	97.62	99.8	95.48	206,200
December 29, 2025	99.93	99.28	99.28	100	98.65	159,300
December 26, 2025	98.45	100.19	100.19	100.62	97.21	178,000
December 24, 2025	97.24	98.07	98.07	98.97	97.06	169,200
December 23, 2025	96.29	97.57	97.57	98.3	95.36	182,000
December 22, 2025	95.69	96.62	96.62	97.78	95.5	299,026
December 19, 2025	94.32	95.71	95.71	96.49	94.19	1.11M
December 18, 2025	96.24	94.12	94.12	97.31	93.95	274,714
December 17, 2025	96.98	95.73	95.73	99.1	95.01	290,736
December 16, 2025	96.02	97.1	97.1	97.89	95.99	324,500
December 15, 2025	98.4	96.24	96.24	99.03	96.16	357,347
December 12, 2025	100.49	97.43	97.43	100.78	96.93	367,976
December 11, 2025	96.66	100.33	100.33	100.48	96.54	405,852
December 10, 2025	94.53	97.04	97.04	98.16	94.37	409,313
December 09, 2025	91.94	95.42	95.42	96.47	91.8	493,215
December 08, 2025	94.06	91.77	91.77	94.06	91.3	304,823
December 05, 2025	93.78	93.41	93.41	93.78	92.64	228,265
December 04, 2025	92.98	93.3	93.3	94.87	92.41	311,900
December 03, 2025	89.16	93.4	93.4	93.43	88.89	444,200
December 02, 2025	88.77	88.58	88.58	88.88	86.83	425,534
December 01, 2025	89.01	87.71	87.71	90.15	86.01	487,062
November 28, 2025	91.5	90.61	90.61	92.16	89.63	157,536
November 26, 2025	90.53	90.99	90.99	95.3	90.08	747,600
November 25, 2025	83.83	89.12	89.12	90.03	83.83	576,248
November 24, 2025	84.21	84	84	85.12	82.43	510,010
November 21, 2025	84.34	83.71	83.71	86.37	82.01	407,900
November 20, 2025	88.94	84.34	84.34	89.71	84.09	344,300
November 19, 2025	85.12	86.95	86.95	87.37	84.56	332,183
November 18, 2025	84.87	85.12	85.12	86.29	84	369,109
November 17, 2025	89.23	85.55	85.55	89.61	84.62	618,419
November 14, 2025	87.73	89.61	89.61	90.75	85.93	462,233
November 13, 2025	89.59	88.91	88.91	90.44	87.69	254,519
November 12, 2025	90.48	90.03	90.03	91.5	89.6	365,860
November 11, 2025	90.35	89.92	89.92	91.03	89.51	200,900
November 10, 2025	89.77	90.73	90.73	91.89	89.58	287,641
November 07, 2025	85.79	89.07	89.07	89.35	84.9	322,672
November 06, 2025	85.02	86.07	86.07	87.14	84.01	385,500

StoneX Group Inc. (SNEX) NASDAQ