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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	95.01	87.81	87.81	97.17	87.67	975,738
May 07, 2025	93.33	94.15	94.15	95.41	93.28	709,500
May 06, 2025	90.83	93.41	93.41	93.57	90	388,800
May 05, 2025	91.98	92.43	92.43	94.9	90.84	456,023
May 02, 2025	91.65	92.81	92.72	93.32	90.83	406,575
May 01, 2025	88.75	89.94	89.94	91.43	87.91	434,762
April 30, 2025	87.91	88.57	88.57	89.39	86.28	414,721
April 29, 2025	87.57	89.73	89.73	89.93	86.68	418,116
April 28, 2025	88.1	87.75	87.75	88.84	86.5	464,608
April 25, 2025	86.17	87.61	87.51	88.07	85.53	407,893
April 24, 2025	83.63	85.99	85.99	86.53	82.72	373,157
April 23, 2025	84.22	83.79	83.79	86.83	83.41	547,828
April 22, 2025	79.98	81.97	81.97	82.62	78.75	438,719
April 21, 2025	79.86	78.34	78.34	80.02	78	354,400
April 17, 2025	79.19	80.29	80.29	80.89	78.51	411,413
April 16, 2025	78.37	79.26	79.26	80.21	78.01	437,800
April 15, 2025	79.12	79.15	79.15	80.56	78.89	285,547
April 14, 2025	77.2	79.1	79.1	79.94	76.37	357,637
April 11, 2025	73.89	75.55	75.63	76.05	72.01	305,084
April 10, 2025	74.12	73.98	73.98	75.61	71.17	487,643
April 09, 2025	68.37	76.23	76.23	77.45	68.37	505,376
April 08, 2025	73.51	69.85	69.85	75	68.74	504,901
April 07, 2025	65.81	70.21	70.21	72.11	65	636,624
April 04, 2025	69.61	69.59	69.59	71.89	67.4	659,234
April 03, 2025	73.63	74.22	74.22	75.63	73.19	459,819
April 02, 2025	75.22	78.81	78.81	79.25	75.13	282,968
April 01, 2025	75.68	76.47	76.47	76.69	75.13	313,300
March 31, 2025	74.52	76.38	76.38	77.16	73.39	400,100
March 28, 2025	78.24	76.12	76.12	78.24	74.95	444,770
March 27, 2025	78.84	78.6	78.6	79.39	76.61	262,819
March 26, 2025	83.35	79.72	79.72	83.53	78.4	338,900
March 25, 2025	78.67	81.61	81.61	82.6	78.21	472,700
March 24, 2025	78.93	79.15	79.15	79.7	73.58	481,560
March 21, 2025	77.68	78.22	78.22	79.04	76.73	1.08M
March 20, 2025	79.56	78.67	78.67	80.25	78.66	471,709
March 19, 2025	76	79.89	79.89	80.74	75.08	509,503
March 18, 2025	75.19	75.67	75.67	75.87	74.65	211,111
March 17, 2025	73.57	75.54	75.54	75.97	73.57	264,075
March 14, 2025	72.7	73.93	73.93	73.95	72.11	228,132
March 13, 2025	72.99	71.51	71.51	73.68	70.87	149,470
March 12, 2025	73.92	72.96	72.96	75.07	71.98	295,714
March 11, 2025	72.19	73.13	73.13	74.41	71.57	377,421
March 10, 2025	74.95	71.83	71.83	75.4	70.1	898,753
March 07, 2025	77.95	76.64	76.64	78.75	74.39	475,005
March 06, 2025	79.92	78.17	78.17	80.13	76.39	366,364
March 05, 2025	78.68	80.15	80.15	80.99	77.36	402,798
March 04, 2025	80.89	78.67	78.67	82.02	77.23	649,083
March 03, 2025	80.69	82.15	82.15	82.67	79.89	1.22M
February 28, 2025	79.91	80.45	80.45	80.89	78.87	358,986
February 27, 2025	81.64	79.49	79.49	82.64	79.33	344,344
February 26, 2025	80.01	80.86	80.86	82.26	79.86	261,442
February 25, 2025	81.77	80.25	80.25	81.92	78.39	327,687
February 24, 2025	82.67	81.29	81.29	83.22	81.04	311,949
February 21, 2025	85.49	82.55	82.55	85.49	82.37	535,866
February 20, 2025	83.06	84.59	84.59	85.3	82.35	624,889
February 19, 2025	80	83.06	83.06	83.21	78.97	468,319
February 18, 2025	78.41	80.85	80.85	80.87	77.5	418,411
February 14, 2025	78.13	78.16	78.16	78.94	77.43	254,674
February 13, 2025	78.67	77.5	77.5	78.76	77.21	300,169
February 12, 2025	78.49	78.56	78.56	79.45	78.27	228,844

StoneX Group Inc. (SNEX) NASDAQ