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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	128.23	123.82	123.82	128.23	123.56	349,111
February 20, 2025	124.59	126.89	126.89	127.95	123.53	415,182
February 19, 2025	120	124.59	124.59	124.81	118.46	311,844
February 18, 2025	117.61	121.27	121.27	121.31	116.25	278,941
February 14, 2025	117.2	117.24	117.24	118.41	116.14	169,782
February 13, 2025	118	116.25	116.25	118.13	115.81	200,113
February 12, 2025	117.74	117.84	117.84	119.18	117.4	152,600
February 11, 2025	117.32	120.12	120.12	120.19	116.12	201,465
February 10, 2025	120.82	118.64	118.64	121.97	117.01	375,100
February 07, 2025	119.87	120.64	120.64	120.68	115.56	360,200
February 06, 2025	117.1	120.37	120.37	120.69	114.84	731,900
February 05, 2025	108.58	111.42	111.42	111.42	108.17	274,142
February 04, 2025	108.45	108.37	108.37	109.24	107.52	128,624
February 03, 2025	106.43	108.9	108.9	109.85	105.5	184,718
January 31, 2025	110.18	109.52	109.52	111.3	107.43	155,652
January 30, 2025	110.69	110.32	110.32	111.2	109.76	120,700
January 29, 2025	108.28	109.34	109.34	109.96	107.63	102,322
January 28, 2025	107.08	108.79	108.79	109.18	107.08	106,036
January 27, 2025	107.85	107.36	107.36	108.46	105.99	134,500
January 24, 2025	108.11	109.08	109.08	109.1	107.97	79,200
January 23, 2025	108	108.9	108.9	109.42	106.61	109,812
January 22, 2025	108.8	108.6	108.6	110.96	108.19	184,132
January 21, 2025	105.63	108.8	108.8	109.16	105.5	275,605
January 17, 2025	104.87	105.01	105.01	105.64	104.2	226,800
January 16, 2025	104.69	104.23	104.23	106.68	103.9	283,039
January 15, 2025	104.72	104.56	104.56	105.03	103.11	158,331
January 14, 2025	100.63	102.24	102.24	102.47	100.09	101,224
January 13, 2025	97.26	100.03	100.03	100.11	96.63	126,716
January 10, 2025	100.29	98.59	98.59	100.29	97.05	160,400
January 08, 2025	100.02	102.2	102.2	103.71	100.02	246,100
January 07, 2025	103.31	100.06	100.06	103.31	99.65	235,200
January 06, 2025	102.43	103.27	103.27	104.74	102.15	213,000
January 03, 2025	101.09	102.71	102.71	102.82	99.63	124,016
January 02, 2025	98.56	100.21	100.21	100.38	98.47	155,204
December 31, 2024	98.99	97.97	97.97	98.99	96.96	107,100
December 30, 2024	98.35	98.16	98.16	99.01	97.36	95,013
December 27, 2024	99.61	99.12	99.12	99.94	95.46	165,000
December 26, 2024	97.91	100.4	100.4	100.56	97.91	121,800
December 24, 2024	97.33	98.46	98.46	98.86	97.03	71,200
December 23, 2024	94.91	96.95	96.95	97.05	94.91	151,300
December 20, 2024	93.1	95.06	95.06	95.24	91.98	743,237
December 19, 2024	92.29	94.1	94.1	94.44	92.29	239,600
December 18, 2024	96.08	91.45	91.45	96.42	90.87	176,923
December 17, 2024	97.51	95.92	95.92	98.02	95.27	190,300
December 16, 2024	98.99	98.54	98.54	100.04	97.06	158,771
December 13, 2024	101.14	99.21	99.21	101.14	98.92	96,900
December 12, 2024	102.93	100.89	100.89	103.47	100.67	91,929
December 11, 2024	103.4	102.85	102.85	103.92	102.2	186,506
December 10, 2024	103.27	102.19	102.19	103.82	101.88	191,946
December 09, 2024	103.2	103.2	103.2	103.72	101.01	211,600
December 06, 2024	104.31	103.15	103.15	104.42	102.52	87,400
December 05, 2024	103.93	103.92	103.92	104.88	103.03	101,035
December 04, 2024	104.07	103.8	103.8	104.32	101.98	131,300
December 03, 2024	104.99	103.91	103.91	105.48	103.8	126,703
December 02, 2024	103.65	104.76	104.76	105.45	103.24	175,715
November 29, 2024	105.07	103.76	103.76	105.23	103.69	85,138
November 27, 2024	104.38	104.18	104.18	105.03	103.9	108,310
November 26, 2024	104.33	104.38	104.38	106.77	103.17	132,530
November 25, 2024	102.66	104.56	104.56	105.58	102.26	247,408
November 22, 2024	100.14	102.45	102.45	103.04	100.14	276,821

StoneX Group Inc. (SNEX) NASDAQ