StoneX Group Inc. (SNEX)
NASDAQ: SNEX
· Real-Time Price · USD
91.42
0.37 (0.41%)
At close: Aug 15, 2025, 12:40 PM
SNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 91.52 | 92.25 | 90.84 | 91.05 | 91.05 | -0.74% | 500,530 |
| Aug 13, 2025 | 93.00 | 93.56 | 90.50 | 91.73 | 91.73 | -0.79% | 560,400 |
| Aug 12, 2025 | 90.28 | 92.56 | 89.40 | 92.46 | 92.46 | 3.41% | 480,191 |
| Aug 11, 2025 | 89.34 | 90.59 | 87.77 | 89.41 | 89.41 | 0.09% | 1,000,002 |
| Aug 8, 2025 | 87.61 | 93.49 | 86.62 | 89.33 | 89.33 | 2.48% | 818,876 |
| Aug 7, 2025 | 83.00 | 87.87 | 81.57 | 87.17 | 87.17 | 6.38% | 1,180,033 |
| Aug 6, 2025 | 91.50 | 93.50 | 80.29 | 81.94 | 81.94 | -15.49% | 1,824,055 |
| Aug 5, 2025 | 98.50 | 99.65 | 96.61 | 96.96 | 96.96 | -1.29% | 1,021,597 |
| Aug 4, 2025 | 97.77 | 100.40 | 97.22 | 98.23 | 98.23 | 1.31% | 691,555 |
| Aug 1, 2025 | 96.00 | 97.37 | 91.17 | 96.96 | 96.96 | -0.29% | 947,616 |
| Jul 31, 2025 | 97.48 | 98.11 | 96.14 | 97.24 | 97.24 | -0.57% | 389,115 |
| Jul 30, 2025 | 95.59 | 98.90 | 95.17 | 97.80 | 97.80 | 2.52% | 647,900 |
| Jul 29, 2025 | 95.26 | 97.01 | 93.79 | 95.40 | 95.40 | 0.87% | 457,668 |
| Jul 28, 2025 | 94.67 | 95.07 | 93.38 | 94.58 | 94.58 | 0.06% | 216,446 |
| Jul 25, 2025 | 94.96 | 95.25 | 93.31 | 94.52 | 94.52 | -0.31% | 198,703 |
| Jul 24, 2025 | 95.67 | 96.04 | 94.22 | 94.81 | 94.81 | -0.86% | 244,592 |
| Jul 23, 2025 | 95.20 | 96.38 | 94.92 | 95.63 | 95.63 | 0.65% | 367,722 |
| Jul 22, 2025 | 94.70 | 95.60 | 92.91 | 95.01 | 95.01 | 0.35% | 325,600 |
| Jul 21, 2025 | 94.11 | 95.91 | 92.74 | 94.68 | 94.68 | 1.10% | 430,600 |
| Jul 18, 2025 | 92.92 | 93.77 | 92.03 | 93.65 | 93.65 | 1.96% | 314,822 |