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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	89.16	93.4	93.4	93.43	88.89	444,200
December 02, 2025	88.77	88.58	88.58	88.88	86.83	425,534
December 01, 2025	89.01	87.71	87.71	90.15	86.01	487,062
November 28, 2025	91.5	90.61	90.61	92.16	89.63	157,536
November 26, 2025	90.53	90.99	90.99	95.3	90.08	747,600
November 25, 2025	83.83	89.12	89.12	90.03	83.83	576,248
November 24, 2025	84.21	84	84	85.12	82.43	510,010
November 21, 2025	84.34	83.71	83.71	86.37	82.01	407,900
November 20, 2025	88.94	84.34	84.34	89.71	84.09	344,300
November 19, 2025	85.12	86.95	86.95	87.37	84.56	332,183
November 18, 2025	84.87	85.12	85.12	86.29	84	369,109
November 17, 2025	89.23	85.55	85.55	89.61	84.62	618,419
November 14, 2025	87.73	89.61	89.61	90.75	85.93	462,233
November 13, 2025	89.59	88.91	88.91	90.44	87.69	254,519
November 12, 2025	90.48	90.03	90.03	91.5	89.6	365,860
November 11, 2025	90.35	89.92	89.92	91.03	89.51	200,900
November 10, 2025	89.77	90.73	90.73	91.89	89.58	287,641
November 07, 2025	85.79	89.07	89.07	89.35	84.9	322,672
November 06, 2025	85.02	86.07	86.07	87.14	84.01	385,500
November 05, 2025	85.5	85.03	85.03	86.68	84.12	416,413
November 04, 2025	86.59	85.12	85.12	87.25	84	659,600
November 03, 2025	91.2	86.69	86.69	91.6	85.5	976,642
October 31, 2025	93.32	91.92	91.92	94.06	91.37	313,989
October 30, 2025	92.32	93.43	93.43	94.28	92.05	483,095
October 29, 2025	96.53	93.21	93.21	96.53	92.48	473,967
October 28, 2025	98.41	96.12	96.12	98.41	95.35	317,598
October 27, 2025	100.99	98.24	98.24	101.23	97.92	303,327
October 24, 2025	101.56	99.99	99.99	101.75	99.84	267,026
October 23, 2025	100.88	99.77	99.77	100.88	97.41	240,116
October 22, 2025	100.26	100.28	100.28	101.07	99	310,300
October 21, 2025	100.81	100.71	100.71	101.33	99.93	185,436
October 20, 2025	102.12	100.81	100.81	102.41	100.51	277,040
October 17, 2025	100.15	100.27	100.27	100.63	98.5	376,727
October 16, 2025	103.9	100.18	100.18	104.15	100.05	356,205
October 15, 2025	99.32	103.54	103.54	103.66	99.28	331,700
October 14, 2025	96.2	98.33	98.33	98.77	95.36	330,024
October 13, 2025	97.14	97.37	97.37	98.01	95.86	298,600
October 10, 2025	99.29	95.83	95.83	100.24	95.71	227,525
October 09, 2025	100.8	99.29	99.29	100.8	98.26	285,429
October 08, 2025	98.83	100.53	100.53	101.17	97.68	282,342
October 07, 2025	98.93	97.97	97.97	99.73	97.91	228,333
October 06, 2025	101.56	99	99	102.05	98.82	418,111
October 03, 2025	103.23	101.05	101.05	105.33	100.76	584,660
October 02, 2025	101.55	102.68	102.68	103.28	101.16	456,277
October 01, 2025	100.1	101.16	101.16	101.28	97.39	384,200
September 30, 2025	100.5	100.92	100.92	101.55	99.26	365,215
September 29, 2025	100.25	100.78	100.78	101.25	98.57	482,400
September 26, 2025	96.21	99.49	99.49	99.62	95.4	493,885
September 25, 2025	94.3	95.67	95.67	96.09	93.34	295,388
September 24, 2025	96.5	95.01	95.01	96.75	94.8	322,716
September 23, 2025	92.36	96.19	96.19	96.51	92.06	735,624
September 22, 2025	91.93	92.51	92.51	93.14	89.51	754,000
September 19, 2025	96.11	92.75	92.75	96.89	92.63	1.47M
September 18, 2025	94	95.93	95.93	96.67	94	671,000
September 17, 2025	93.62	94.25	94.25	95.85	93.07	634,600
September 16, 2025	93.98	93.55	93.55	94.43	92.34	469,499
September 15, 2025	96.64	94.59	94.59	97.54	94.46	408,900
September 12, 2025	98.18	96.6	96.6	99.16	96.43	350,000
September 11, 2025	96.83	98.47	98.47	99.5	96.67	441,404
September 10, 2025	95.74	96.2	96.2	96.7	95.14	460,624

StoneX Group Inc. (SNEX) NASDAQ