StoneX Group Inc. (SNEX) NASDAQ

84.66

+0.295(+0.35%)

Updated at April 06 01:39PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	78.63	84.36	84.36	84.36	77.77	745,000
April 01, 2026	81.72	80.76	80.76	82.75	80.27	975,169
March 31, 2026	80.07	80.65	80.65	80.99	77.61	781,375
March 30, 2026	79.5	77.95	77.95	79.8	77.2	833,210
March 27, 2026	76.3	78.36	78.36	78.6	75.3	905,984
March 26, 2026	75.76	77.96	77.96	78.56	74.68	963,174
March 25, 2026	75.5	75.76	75.76	76.6	74.24	741,047
March 24, 2026	69.59	74.1	74.1	74.54	68.97	1.19M
March 23, 2026	70.41	70.93	0	73.38	69.05	1.36M
March 20, 2026	69.1	69.69	0	70.09	67.76	2.92M
March 19, 2026	68.1	69.12	0	69.79	67.57	1.58M
March 18, 2026	70.98	69.66	0	70.98	68.67	1.97M
March 17, 2026	71.23	72.4	0	72.77	70.26	1.31M
March 16, 2026	71.97	70.14	0	72.24	70.01	1.44M
March 13, 2026	71.03	69.05	0	71.91	67.79	728,199
March 12, 2026	69.09	70.08	0	70.8	68.7	1.04M
March 11, 2026	70.03	71.37	0	71.92	69.93	634,613
March 10, 2026	72.81	70.87	0	74.03	70.58	886,878
March 09, 2026	70.19	72.69	0	73.05	68.98	717,300
March 06, 2026	76.37	72.04	0	76.9	71.89	962,030
March 05, 2026	80.95	79.71	0	81.82	78.76	930,849
March 04, 2026	84.29	82.25	0	85	82.19	868,347
March 03, 2026	83.91	83.59	0	85.05	80.98	1.12M
March 02, 2026	83.13	87.1	0	88.38	82.69	690,336
February 27, 2026	86.29	85	0	86.67	84.02	634,874
February 26, 2026	85.77	87.31	0	87.33	84.67	610,004
February 25, 2026	85.52	85.4	0	86.34	83.83	657,315
February 24, 2026	83.09	84.85	0	85.66	82.67	703,559
February 23, 2026	85.88	83.15	0	86.42	82.11	629,771
February 20, 2026	83.39	85.78	0	85.91	81.73	388,200
February 19, 2026	84.47	83.25	0	84.8	82.97	499,406
February 18, 2026	84.76	85.39	0	86.67	84.42	534,849
February 17, 2026	84.95	84.33	0	86.25	84.23	494,850
February 13, 2026	83.22	84.95	0	85.09	81.73	577,968
February 12, 2026	86.09	83.3	0	86.9	82.56	515,948
February 11, 2026	84.49	85	0	85.67	82.97	652,800
February 10, 2026	83.07	83.74	0	84.11	81.33	759,858
February 09, 2026	81.2	83.3	0	85.09	81.17	1.11M
February 06, 2026	77.82	80.36	0	80.46	76.99	930,300
February 05, 2026	81.21	75.7	0	84.16	75.21	1.2M
February 04, 2026	75.52	78.25	0	78.44	74.94	1.22M
February 03, 2026	75.97	75.41	0	76.66	73.47	456,896
February 02, 2026	75.13	75.87	0	76.79	74.21	825,300
January 30, 2026	73.87	74.84	0	75.98	73.78	751,800
January 29, 2026	72.72	74.83	0	74.83	72.46	701,100
January 28, 2026	72.45	71.87	0	73	70.97	325,350
January 27, 2026	71.75	72.44	0	72.49	71.33	243,600
January 26, 2026	71.27	71.91	0	72.11	70.83	297,194
January 23, 2026	72.95	71.25	0	73.31	70.81	243,356
January 22, 2026	73.61	73.55	0	74.22	72.77	264,000
January 21, 2026	71.53	73.43	0	73.78	70.91	366,600
January 20, 2026	70.67	70.77	0	72.69	70.14	370,668
January 16, 2026	70.61	72.2	0	73.69	69.71	783,008
January 15, 2026	67.31	70.59	0	70.67	67.31	433,851
January 14, 2026	68.87	67.36	0	68.95	66.96	474,302
January 13, 2026	69.4	68.76	0	69.4	67.9	264,450
January 12, 2026	68.42	69.45	0	69.98	68.42	489,191
January 09, 2026	68.57	69.16	0	69.36	67.93	215,075
January 08, 2026	68.63	68.78	0	69.48	68.11	277,800
January 07, 2026	68.07	68.71	0	69.08	66.68	326,850