StoneX Group Inc. (SNEX) NASDAQ

105.21

+1.64(+1.58%)

Updated at March 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 16, 2026107.95105.21105.21108.36105.02638,318
March 13, 2026106.54103.57103.57107.87101.68323,093
March 12, 2026103.64105.12105.12106.2103.05463,807
March 11, 2026105.05107.05107.05107.88104.9282,042
March 10, 2026109.21106.31106.31111.05105.87394,147
March 09, 2026105.29109.04109.04109.58103.47478,068
March 06, 2026114.55108.06108.06115.35107.83427,878
March 05, 2026121.42119.56119.56122.73118.14413,817
March 04, 2026126.44123.38123.38127.5123.29347,436
March 03, 2026125.87125.38125.38126.74121.47488,786
March 02, 2026124.69130.65130.65132.57124.04306,824
February 27, 2026129.44127.5127.5130126.03282,400
February 26, 2026128.65130.96130.96131127271,115
February 25, 2026128.28128.1128.1129.51125.74292,155
February 24, 2026124.63127.27127.27128.49124312,713
February 23, 2026128.82124.72124.72129.63123.16419,847
February 20, 2026125.08128.670128.87122.59258,800
February 19, 2026126.7124.870127.2124.45332,937
February 18, 2026127.14128.080130126.63356,566
February 17, 2026127.42126.490129.38126.34329,900
February 13, 2026124.83127.420127.64122.6385,312
February 12, 2026129.13124.950130.35123.84343,965
February 11, 2026126.74127.50128.51124.45435,200
February 10, 2026124.6125.610126.16121.99506,572
February 09, 2026121.8124.950127.63121.75737,722
February 06, 2026116.73120.540120.69115.49620,200
February 05, 2026121.81113.550126.24112.82802,500
February 04, 2026113.28117.370117.66112.41811,675
February 03, 2026113.95113.110114.99110.21304,597
February 02, 2026112.7113.80115.18111.31550,200
January 30, 2026110.81112.260113.97110.67501,200
January 29, 2026109.08112.240112.25108.69467,400
January 28, 2026108.67107.80109.5106.46216,900
January 27, 2026107.62108.660108.74107162,400
January 26, 2026106.9107.860108.17106.25198,129
January 23, 2026109.42106.880109.97106.21162,237
January 22, 2026110.41110.320111.33109.16176,000
January 21, 2026107.3110.150110.67106.37244,400
January 20, 2026106.01106.150109.03105.21247,112
January 16, 2026105.91108.30110.54104.57522,005
January 15, 2026100.96105.890106100.96289,234
January 14, 2026103.31101.040103.43100.44316,201
January 13, 2026104.1103.140104.1101.85176,300
January 12, 2026102.63104.180104.97102.63326,127
January 09, 2026102.86103.740104.04101.89143,383
January 08, 2026102.95103.170104.22102.16185,200
January 07, 2026102.1103.070103.62100.02217,900
January 06, 2026100.87102.370102.3899.34251,100
January 05, 202697.23101.630101.897.23333,086
January 02, 202695.1997.38098.5794.7363,700
December 31, 202597.8795.13097.9794.96211,646
December 30, 202599.5197.62099.895.48206,200
December 29, 202599.9399.28010098.65159,300
December 26, 202598.45100.190100.6297.21178,000
December 24, 202597.2498.07098.9797.06169,200
December 23, 202596.2997.57098.395.36182,000
December 22, 202595.6996.62097.7895.5299,026
December 19, 202594.3295.71096.4994.191.11M
December 18, 202596.2494.12097.3193.95274,714
December 17, 202596.9895.73099.195.01290,736
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved