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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	91	91.38	91.38	91.73	90	1.73M
June 26, 2025	88.4	90.88	90.88	91.16	88.34	366,380
June 25, 2025	88.65	87.9	87.9	88.87	87.6	213,292
June 24, 2025	87.49	88.17	88.17	88.46	87.03	200,100
June 23, 2025	84.19	86.48	86.48	86.6	83.77	297,787
June 20, 2025	86.23	84.67	84.67	87.59	84.65	734,506
June 18, 2025	85.02	85.67	85.67	86.57	84.75	180,400
June 17, 2025	84.74	84.91	84.91	85.63	83.96	187,832
June 16, 2025	85.59	85.55	85.55	87.46	85.26	347,649
June 13, 2025	83.86	84.24	84.24	84.89	82.78	341,562
June 12, 2025	84.5	85.15	85.15	85.4	83.31	193,000
June 11, 2025	85.41	85.06	85.06	86.93	84.68	230,900
June 10, 2025	84.65	85.33	85.33	85.46	83.06	237,400
June 09, 2025	85.54	84.65	84.65	85.54	83.61	240,100
June 06, 2025	84.43	85.16	85.16	85.58	83.65	206,009
June 05, 2025	83.99	83.5	83.5	84.99	82.45	282,400
June 04, 2025	85.36	83.8	83.8	85.36	83.71	240,300
June 03, 2025	84.24	84.96	84.96	85.56	81.66	331,300
June 02, 2025	84.18	84.67	84.67	84.92	83.24	251,100
May 30, 2025	83.61	84.66	84.66	85.3	83.61	355,404
May 29, 2025	86.5	84.09	84.09	86.92	83.45	351,970
May 28, 2025	87.58	86.33	86.33	88.49	85.45	222,370
May 27, 2025	86.23	87.72	87.72	88.55	86.1	310,100
May 23, 2025	83.88	85.53	85.53	86.2	83.01	241,428
May 22, 2025	86.13	84.96	84.96	87.12	84.82	288,147
May 21, 2025	87.28	86.28	86.28	88.59	85.99	311,590
May 20, 2025	88.27	88.15	88.15	89.35	87.5	213,743
May 19, 2025	86.36	88.6	88.6	89.19	86.06	274,700
May 16, 2025	86.25	87.52	87.52	88.27	84.83	504,800
May 15, 2025	87.75	86.58	86.58	88.1	86.39	250,300
May 14, 2025	89.34	87.62	87.62	89.82	87.6	320,000
May 13, 2025	88.54	89.16	89.16	90.91	88.35	316,939
May 12, 2025	91.91	87.93	87.93	92.98	87.68	487,000
May 09, 2025	88.26	88.63	88.63	89.63	87.06	514,208
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

StoneX Group Inc. (SNEX) NASDAQ