StoneX Group Inc. - Common Stock (SNEX)

128.67
+3.80 (3.04%)
NASDAQ · Last Trade: Feb 22nd, 7:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StoneX Group Inc. - Common Stock (SNEX)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/2026125.08128.87122.59128.67258,758128.67
2/19/2026126.70127.20124.44124.87332,937124.87
2/18/2026127.14130.00126.63128.08356,532128.08
2/17/2026127.42129.38126.34126.49329,889126.49
2/13/2026124.83127.64122.60127.42385,312127.42
2/12/2026129.13130.35123.84124.95343,950124.95
2/11/2026126.74128.51124.45127.50435,174127.50
2/10/2026124.60126.16121.99125.61506,454125.61
2/09/2026121.80127.63121.75124.95737,722124.95
2/06/2026116.73120.69115.49120.54620,153120.54
2/05/2026121.81126.24112.82113.55802,483113.55
2/04/2026113.28117.66112.41117.37811,649117.37
2/03/2026113.95114.99110.21113.11304,545113.11
2/02/2026112.70115.18111.31113.80550,165113.80
1/30/2026110.81113.97110.67112.26501,162112.26
1/29/2026109.08112.25108.69112.24467,364112.24
1/28/2026108.67109.50106.45107.80216,870107.80
1/27/2026107.62108.73107.00108.66162,387108.66
1/26/2026106.90108.17106.25107.86198,129107.86
1/23/2026109.42109.97106.22106.88162,237106.88
1/22/2026110.41111.33109.16110.31175,976110.31
1/21/2026107.30110.67106.37110.15244,365110.15
1/20/2026106.01109.03105.21106.15247,112106.15
1/16/2026105.91110.54104.57108.30522,005108.30
1/15/2026100.96106.00100.96105.89289,234105.89
1/14/2026103.31103.43100.44101.04315,759101.04
1/13/2026104.10104.10101.85103.14176,275103.14
1/12/2026102.63104.97102.63104.18326,124104.18
1/09/2026102.86104.04101.89103.74143,383103.74
1/08/2026102.95104.22102.16103.17185,171103.17
1/07/2026102.10103.62100.02103.07217,864103.07
1/06/2026100.87102.3899.34102.37251,093102.37
1/05/202697.23101.8097.23101.63333,036101.63
1/02/202695.1998.5794.7097.38363,69297.38
12/31/202597.8797.9794.9695.13211,64695.13
12/30/202599.5199.8095.4897.62206,16897.62
12/29/202599.93100.0098.6599.28159,27599.28
12/26/202598.45100.6297.21100.19177,980100.19
12/24/202597.2498.9797.0698.07169,17198.07
12/23/202596.2998.3095.3697.57181,97497.57
12/22/202595.6997.7895.5096.62299,02396.62
12/19/202594.3296.4994.1995.711,107,81095.71
12/18/202596.2497.3193.9594.12274,71494.12
12/17/202596.9899.1095.0195.73290,71395.73
12/16/202596.0297.8995.9997.10324,46297.10
12/15/202598.4099.0396.1696.24357,34796.24
12/12/2025100.49100.7896.9397.43367,97697.43
12/11/202596.66100.4896.54100.33405,838100.33
12/10/202594.5398.1694.3797.04409,28397.04
12/09/202591.9496.4791.8095.42493,21595.42
12/08/202594.0694.0691.3091.77304,82391.77
12/05/202593.7893.7892.6493.39312,50993.39
12/04/202592.9894.8792.4193.30311,89293.30
12/03/202589.1693.4388.8993.40444,18393.40
12/02/202588.7788.8886.8388.58425,53488.58
12/01/202589.0190.1486.0187.71487,03287.71
11/28/202591.5092.1689.6390.61157,53690.61
11/26/202590.5395.3090.0890.99747,57990.99
11/25/202583.8390.0383.8389.12576,24689.12
11/24/202584.2185.1282.4384.00508,66784.00