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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	95.44	95.96	95.96	96.96	95.13	576,380
August 20, 2025	96.18	95.79	95.79	96.71	93.82	532,849
August 19, 2025	95	96.5	96.5	97.35	94.41	672,899
August 18, 2025	91.91	93.99	93.99	94.56	90.04	436,380
August 15, 2025	91.78	91.97	91.97	92.26	90	298,700
August 14, 2025	91.52	91.05	91.05	92.25	90.84	500,535
August 13, 2025	93	91.73	91.73	93.56	90.5	560,400
August 12, 2025	90.28	92.46	92.46	92.56	89.4	480,191
August 11, 2025	89.34	89.41	89.41	90.59	87.77	1M
August 08, 2025	87.61	89.33	89.33	93.49	86.62	818,876
August 07, 2025	83	87.17	87.17	87.87	81.57	1.18M
August 06, 2025	91.5	81.94	81.94	93.5	80.29	1.82M
August 05, 2025	98.5	96.96	96.96	99.65	96.61	1.02M
August 04, 2025	97.77	98.23	98.23	100.4	97.22	691,555
August 01, 2025	96	96.96	96.96	97.37	91.17	947,616
July 31, 2025	97.48	97.24	97.24	98.11	96.14	389,115
July 30, 2025	95.59	97.8	97.8	98.9	95.17	647,900
July 29, 2025	95.26	95.4	95.4	97.01	93.79	457,668
July 28, 2025	94.67	94.58	94.58	95.07	93.38	216,446
July 25, 2025	94.96	94.52	94.52	95.25	93.31	198,703
July 24, 2025	95.67	94.81	94.81	96.04	94.22	244,592
July 23, 2025	95.2	95.63	95.63	96.38	94.92	367,722
July 22, 2025	94.7	95.01	95.01	95.6	92.91	325,600
July 21, 2025	94.11	94.68	94.68	95.91	92.74	430,600
July 18, 2025	92.92	93.65	93.65	93.77	92.03	314,822
July 17, 2025	91.27	91.85	91.85	92.95	91.27	248,840
July 16, 2025	91.61	91.6	91.6	92.46	90.05	243,100
July 15, 2025	93.75	91.57	91.57	93.91	91.16	391,111
July 14, 2025	91.75	93.71	93.71	94.62	91.75	391,934
July 11, 2025	95.46	91.44	91.44	96.12	90.87	427,797
July 10, 2025	97.24	96.35	96.35	99.08	95.78	529,700
July 09, 2025	97.03	97.1	97.1	98.16	94.87	602,521
July 08, 2025	94.15	95.96	95.96	96.9	93.16	469,189
July 07, 2025	93.62	94.1	94.1	94.15	93	263,800
July 03, 2025	93.48	93.81	93.81	93.82	92.62	111,912
July 02, 2025	91.03	92.71	92.71	92.8	89.86	272,634
July 01, 2025	90.4	90.89	90.89	91.57	89.8	397,204
June 30, 2025	92.02	91.14	91.14	92.42	89	424,814
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

StoneX Group Inc. (SNEX) NASDAQ