StoneX Group Inc. (SNEX) NASDAQ

97.14

-0.66(-0.67%)

Updated at July 31 11:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 202595.5997.897.898.995.17647,900
July 29, 202595.2695.495.497.0193.79457,668
July 28, 202594.6794.5894.5895.0793.38216,446
July 25, 202594.9694.5294.5295.2593.31198,703
July 24, 202595.6794.8194.8196.0494.22244,592
July 23, 202595.295.6395.6396.3894.92367,722
July 22, 202594.795.0195.0195.692.91325,600
July 21, 202594.1194.6894.6895.9192.74430,600
July 18, 202592.9293.6593.6593.7792.03314,822
July 17, 202591.2791.8591.8592.9591.27248,840
July 16, 202591.6191.691.692.4690.05243,100
July 15, 202593.7591.5791.5793.9191.16391,111
July 14, 202591.7593.7193.7194.6291.75391,934
July 11, 202595.4691.4491.4496.1290.87427,797
July 10, 202597.2496.3596.3599.0895.78529,700
July 09, 202597.0397.197.198.1694.87602,521
July 08, 202594.1595.9695.9696.993.16469,189
July 07, 202593.6294.194.194.1593263,800
July 03, 202593.4893.8193.8193.8292.62111,912
July 02, 202591.0392.7192.7192.889.86272,634
July 01, 202590.490.8990.8991.5789.8397,204
June 30, 202592.0291.1491.1492.4289424,814
June 27, 20259191.3891.3891.73901.73M
June 26, 202588.490.8890.8891.1688.34366,380
June 25, 202588.6587.987.988.8787.6213,292
June 24, 202587.4988.1788.1788.4687.03200,100
June 23, 202584.1986.4886.4886.683.77297,787
June 20, 202586.2384.6784.6787.5984.65734,506
June 18, 202585.0285.6785.6786.5784.75180,400
June 17, 202584.7484.9184.9185.6383.96187,832
June 16, 202585.5985.5585.5587.4685.26347,649
June 13, 202583.8684.2484.2484.8982.78341,562
June 12, 202584.585.1585.1585.483.31193,000
June 11, 202585.4185.0685.0686.9384.68230,900
June 10, 202584.6585.3385.3385.4683.06237,400
June 09, 202585.5484.6584.6585.5483.61240,100
June 06, 202584.4385.1685.1685.5883.65206,009
June 05, 202583.9983.583.584.9982.45282,400
June 04, 202585.3683.883.885.3683.71240,300
June 03, 202584.2484.9684.9685.5681.66331,300
June 02, 202584.1884.6784.6784.9283.24251,100
May 30, 202583.6184.6684.6685.383.61355,404
May 29, 202586.584.0984.0986.9283.45351,970
May 28, 202587.5886.3386.3388.4985.45222,370
May 27, 202586.2387.7287.7288.5586.1310,100
May 23, 202583.8885.5385.5386.283.01241,428
May 22, 202586.1384.9684.9687.1284.82288,147
May 21, 202587.2886.2886.2888.5985.99311,590
May 20, 202588.2788.1588.1589.3587.5213,743
May 19, 202586.3688.688.689.1986.06274,700
May 16, 202586.2587.5287.5288.2784.83504,800
May 15, 202587.7586.5886.5888.186.39250,300
May 14, 202589.3487.6287.6289.8287.6320,000
May 13, 202588.5489.1689.1690.9188.35316,939
May 12, 202591.9187.9387.9392.9887.68487,000
May 09, 202588.2688.6388.6389.6387.06514,208
May 08, 202595.0187.8187.8197.1787.67975,738
May 07, 202593.3394.1594.1595.4193.28709,500
May 06, 202590.8393.4193.4193.5790388,800
May 05, 202591.9892.4392.4394.990.84456,023
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved