StoneX Group Inc. (SNEX)
NASDAQ: SNEX
· Real-Time Price · USD
96.59
-1.88 (-1.91%)
At close: Sep 12, 2025, 3:59 PM
96.59
-0.01%
After-hours: Sep 12, 2025, 05:16 PM EDT
SNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 96.83 | 99.50 | 96.67 | 98.47 | 98.47 | 2.36% | 441,404 |
| Sep 10, 2025 | 95.74 | 96.70 | 95.14 | 96.20 | 96.20 | 0.48% | 460,624 |
| Sep 9, 2025 | 96.49 | 97.13 | 95.61 | 95.74 | 95.74 | -0.62% | 487,051 |
| Sep 8, 2025 | 103.46 | 103.49 | 96.08 | 96.34 | 96.34 | -6.39% | 726,626 |
| Sep 5, 2025 | 105.00 | 105.35 | 101.49 | 102.92 | 102.92 | -1.57% | 613,400 |
| Sep 4, 2025 | 104.54 | 106.98 | 104.24 | 104.56 | 104.56 | 0.38% | 489,717 |
| Sep 3, 2025 | 101.94 | 104.21 | 101.83 | 104.16 | 104.16 | 1.83% | 608,326 |
| Sep 2, 2025 | 100.83 | 102.39 | 98.94 | 102.29 | 102.29 | 0.12% | 457,700 |
| Aug 29, 2025 | 101.24 | 102.63 | 100.10 | 102.17 | 102.17 | 1.11% | 661,900 |
| Aug 28, 2025 | 100.09 | 102.11 | 99.95 | 101.05 | 101.05 | 1.09% | 320,240 |
| Aug 27, 2025 | 99.43 | 101.09 | 98.96 | 99.96 | 99.96 | 0.74% | 353,505 |
| Aug 26, 2025 | 98.27 | 99.81 | 97.33 | 99.23 | 99.23 | 1.23% | 381,600 |
| Aug 25, 2025 | 98.75 | 99.88 | 97.84 | 98.02 | 98.02 | -0.83% | 281,344 |
| Aug 22, 2025 | 96.10 | 99.69 | 94.87 | 98.84 | 98.84 | 3.00% | 451,131 |
| Aug 21, 2025 | 95.44 | 96.96 | 95.13 | 95.96 | 95.96 | 0.18% | 581,825 |
| Aug 20, 2025 | 96.18 | 96.71 | 93.82 | 95.79 | 95.79 | -0.74% | 532,849 |
| Aug 19, 2025 | 95.00 | 97.35 | 94.41 | 96.50 | 96.50 | 2.67% | 672,984 |
| Aug 18, 2025 | 91.91 | 94.56 | 90.04 | 93.99 | 93.99 | 2.20% | 436,380 |
| Aug 15, 2025 | 91.78 | 92.26 | 90.00 | 91.97 | 91.97 | 1.01% | 298,700 |
| Aug 14, 2025 | 91.52 | 92.25 | 90.84 | 91.05 | 91.05 | -0.74% | 500,535 |