StoneX Group Inc. (SNEX)
123.24
2.57 (2.13%)
At close: Mar 03, 2025, 3:59 PM
123.22
-0.02%
After-hours: Mar 03, 2025, 04:00 PM EST
SNEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 121.04 | 124.00 | 119.84 | 123.22 | 2.55 | 2.11% | 810,493 |
| Feb 28, 2025 | 119.86 | 121.34 | 118.31 | 120.67 | 1.43 | 1.20% | 239,324 |
| Feb 27, 2025 | 122.46 | 123.96 | 118.99 | 119.24 | -2.05 | -1.69% | 229,600 |
| Feb 26, 2025 | 120.02 | 123.39 | 119.80 | 121.29 | 0.92 | 0.76% | 174,300 |
| Feb 25, 2025 | 122.66 | 122.89 | 117.58 | 120.37 | -1.56 | -1.28% | 218,500 |
| Feb 24, 2025 | 124.01 | 124.83 | 121.56 | 121.93 | -1.89 | -1.53% | 208,000 |
| Feb 21, 2025 | 128.23 | 128.23 | 123.56 | 123.82 | -3.07 | -2.42% | 357,244 |
| Feb 20, 2025 | 124.59 | 127.95 | 123.53 | 126.89 | 2.30 | 1.85% | 416,600 |
| Feb 19, 2025 | 120.00 | 124.81 | 118.46 | 124.59 | 3.32 | 2.74% | 312,213 |
| Feb 18, 2025 | 117.61 | 121.31 | 116.25 | 121.27 | 4.03 | 3.44% | 278,941 |
| Feb 14, 2025 | 117.20 | 118.41 | 116.14 | 117.24 | 0.99 | 0.85% | 169,800 |
| Feb 13, 2025 | 118.00 | 118.13 | 115.81 | 116.25 | -1.59 | -1.35% | 200,113 |
| Feb 12, 2025 | 117.74 | 119.18 | 117.40 | 117.84 | -2.28 | -1.90% | 152,600 |
| Feb 11, 2025 | 117.32 | 120.19 | 116.12 | 120.12 | 1.48 | 1.25% | 212,027 |
| Feb 10, 2025 | 120.82 | 121.97 | 117.01 | 118.64 | -2.00 | -1.66% | 375,100 |
| Feb 7, 2025 | 119.87 | 120.68 | 115.56 | 120.64 | 0.27 | 0.22% | 360,200 |
| Feb 6, 2025 | 117.10 | 120.69 | 114.84 | 120.37 | 8.95 | 8.03% | 731,900 |
| Feb 5, 2025 | 108.58 | 111.42 | 108.17 | 111.42 | 3.05 | 2.81% | 274,142 |
| Feb 4, 2025 | 108.45 | 109.24 | 107.52 | 108.37 | -0.53 | -0.49% | 128,624 |
| Feb 3, 2025 | 106.43 | 109.85 | 105.50 | 108.90 | -0.62 | -0.57% | 184,718 |
| Jan 31, 2025 | 110.18 | 111.30 | 107.43 | 109.52 | -0.80 | -0.73% | 155,652 |
| Jan 30, 2025 | 110.69 | 111.20 | 109.76 | 110.32 | 0.98 | 0.90% | 120,700 |
| Jan 29, 2025 | 108.28 | 109.96 | 107.63 | 109.34 | 0.55 | 0.51% | 102,322 |
| Jan 28, 2025 | 107.08 | 109.18 | 107.08 | 108.79 | 1.43 | 1.33% | 106,036 |
| Jan 27, 2025 | 107.85 | 108.46 | 105.99 | 107.36 | -1.72 | -1.58% | 134,500 |
| Jan 24, 2025 | 108.11 | 109.10 | 107.97 | 109.08 | 0.18 | 0.17% | 79,200 |
| Jan 23, 2025 | 108.00 | 109.42 | 106.61 | 108.90 | 0.30 | 0.28% | 109,812 |
| Jan 22, 2025 | 108.80 | 110.96 | 108.19 | 108.60 | -0.20 | -0.18% | 184,132 |
| Jan 21, 2025 | 105.63 | 109.16 | 105.50 | 108.80 | 3.79 | 3.61% | 275,605 |
| Jan 17, 2025 | 104.87 | 105.64 | 104.20 | 105.01 | 0.78 | 0.75% | 226,800 |
| Jan 16, 2025 | 104.69 | 106.68 | 103.90 | 104.23 | -0.33 | -0.32% | 283,039 |
| Jan 15, 2025 | 104.72 | 105.03 | 103.11 | 104.56 | 2.32 | 2.27% | 158,331 |
| Jan 14, 2025 | 100.63 | 102.47 | 100.09 | 102.24 | 2.21 | 2.21% | 101,224 |
| Jan 13, 2025 | 97.26 | 100.11 | 96.63 | 100.03 | 1.44 | 1.46% | 126,716 |
| Jan 10, 2025 | 100.29 | 100.29 | 97.05 | 98.59 | -3.61 | -3.53% | 160,400 |
| Jan 8, 2025 | 100.02 | 103.71 | 100.02 | 102.20 | 2.14 | 2.14% | 246,100 |
| Jan 7, 2025 | 103.31 | 103.31 | 99.65 | 100.06 | -3.21 | -3.11% | 235,200 |
| Jan 6, 2025 | 102.43 | 104.74 | 102.15 | 103.27 | 0.56 | 0.55% | 213,000 |
| Jan 3, 2025 | 101.09 | 102.82 | 99.63 | 102.71 | 2.50 | 2.49% | 124,016 |
| Jan 2, 2025 | 98.56 | 100.38 | 98.47 | 100.21 | 2.24 | 2.29% | 155,204 |
| Dec 31, 2024 | 98.99 | 98.99 | 96.96 | 97.97 | -0.19 | -0.19% | 107,100 |
| Dec 30, 2024 | 98.35 | 99.01 | 97.36 | 98.16 | -0.96 | -0.97% | 95,013 |
| Dec 27, 2024 | 99.61 | 99.94 | 95.46 | 99.12 | -1.28 | -1.27% | 165,000 |
| Dec 26, 2024 | 97.91 | 100.56 | 97.91 | 100.40 | 1.94 | 1.97% | 121,800 |
| Dec 24, 2024 | 97.33 | 98.86 | 97.03 | 98.46 | 1.51 | 1.56% | 71,200 |
| Dec 23, 2024 | 94.91 | 97.05 | 94.91 | 96.95 | 1.89 | 1.99% | 151,300 |
| Dec 20, 2024 | 93.10 | 95.24 | 91.98 | 95.06 | 0.96 | 1.02% | 743,237 |
| Dec 19, 2024 | 92.29 | 94.44 | 92.29 | 94.10 | 2.65 | 2.90% | 239,600 |
| Dec 18, 2024 | 96.08 | 96.42 | 90.87 | 91.45 | -4.47 | -4.66% | 176,923 |
| Dec 17, 2024 | 97.51 | 98.02 | 95.27 | 95.92 | -2.62 | -2.66% | 190,300 |