UK markets closed

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.97-2.21 (-2.79%)
At close: 04:00PM EDT
76.97 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202479.1079.2576.7276.9776.97145,000
09 May 202478.0080.0075.8679.1879.18266,100
08 May 202476.1777.9976.1777.8977.89159,300
07 May 202476.5578.3176.1776.8976.89198,000
06 May 202474.2876.7174.2876.7176.71120,700
03 May 202474.6774.7373.3873.9373.9380,200
02 May 202473.7974.1472.9873.9473.94124,900
01 May 202472.3274.1671.7073.0873.08159,000
30 Apr 202473.0773.6272.4672.6072.60129,000
29 Apr 202471.5573.7871.5573.6273.62114,300
26 Apr 202470.8071.6470.1671.5571.55111,500
25 Apr 202469.3071.0969.0970.9670.96160,300
24 Apr 202469.8270.1268.7269.9769.97164,300
23 Apr 202467.9769.8067.8669.5669.56167,700
22 Apr 202467.0168.6966.6167.6467.64205,500
19 Apr 202464.5967.2064.5966.8366.83178,900
18 Apr 202464.1365.7764.1064.8264.82121,100
17 Apr 202464.9565.3464.0364.0964.0991,700
16 Apr 202465.0065.0464.1064.4464.4494,500
15 Apr 202467.2067.9965.1065.2265.22104,900
12 Apr 202466.8467.2066.5766.7966.79112,100
11 Apr 202465.5867.6965.2967.5267.52137,200
10 Apr 202466.1966.5864.6765.6565.65161,200
09 Apr 202467.1067.2366.2867.1667.16146,800
08 Apr 202467.0067.4666.8166.8966.89120,100
05 Apr 202467.0768.7966.6066.7866.78109,800
04 Apr 202469.2469.2667.2167.4267.42125,200
03 Apr 202467.7368.8667.7368.6368.63122,600
02 Apr 202468.7168.7567.5168.2968.29135,000
01 Apr 202470.2670.2668.2769.2569.25118,500
28 Mar 202469.7270.6868.4970.2670.26203,500
27 Mar 202467.6669.4667.3669.3469.3486,900
26 Mar 202468.0568.0566.4967.1867.1879,400
25 Mar 202468.0068.1867.2867.6867.6869,700
22 Mar 202470.0170.3767.7567.9367.9389,200
21 Mar 202468.5470.4768.5470.2970.29107,000
20 Mar 202467.6368.8867.2868.5468.5483,900
19 Mar 202465.7267.8465.7267.5767.5778,500
18 Mar 202467.1067.5665.8166.0366.0368,300
15 Mar 202465.6567.4665.1567.1067.10245,200
14 Mar 202467.0667.1166.1066.8566.8579,900
13 Mar 202466.9567.8466.6567.3967.39100,100
12 Mar 202468.4669.0967.0667.1167.11100,200
11 Mar 202468.0768.7567.2268.6268.6281,200
08 Mar 202468.9969.3568.1468.4868.48105,500
07 Mar 202468.5369.2268.1668.4368.4377,300
06 Mar 202468.9569.2567.7868.0668.06101,400
05 Mar 202468.0369.4568.0368.8268.82170,100
04 Mar 202469.4270.1968.2968.3668.3684,600
01 Mar 202468.9469.6968.5669.6869.6881,100
29 Feb 202468.9969.7568.3169.2669.26141,500
28 Feb 202467.0268.6766.9768.2468.2477,600
27 Feb 202468.3268.3266.9667.2667.2683,600
26 Feb 202467.2868.5367.2867.9767.97101,800
23 Feb 202467.1968.0167.1967.7667.7676,500
22 Feb 202467.3867.8966.9767.3767.3775,100
21 Feb 202466.8867.9466.6167.5667.56159,800
20 Feb 202466.0067.1766.0067.0267.02113,600
16 Feb 202467.5867.8466.2266.7066.70132,400
15 Feb 202466.9067.7666.3667.2967.29113,900
14 Feb 202466.0766.2365.0266.0966.09103,400
13 Feb 202465.8266.1564.4265.3665.36182,900
12 Feb 202466.3867.8365.9467.3367.33128,300
09 Feb 202462.6866.6762.6866.2766.27155,500
08 Feb 202463.4464.0062.4263.0363.03165,200
07 Feb 202467.6568.0261.6864.2364.23236,100
06 Feb 202465.5065.9465.1265.6865.68113,100
05 Feb 202465.0665.8864.8065.5065.50101,800
02 Feb 202465.8266.8465.5065.6165.6191,200
01 Feb 202465.6266.7365.5166.5166.51102,700
31 Jan 202467.5867.5965.7365.7565.7596,800
30 Jan 202467.1167.7666.8167.5467.5467,900
29 Jan 202467.0467.0966.4067.0367.0369,900
26 Jan 202467.7567.9866.9467.3467.3461,000
25 Jan 202468.4168.4166.9767.3167.3199,800
24 Jan 202466.6768.0066.4167.7167.71118,100
23 Jan 202466.3366.6165.4465.8465.84149,600
22 Jan 202465.8566.7965.7665.8965.89111,800
19 Jan 202465.9965.9964.4265.3865.3888,000
18 Jan 202465.6265.8964.6365.5065.5098,200
17 Jan 202463.7665.6663.7665.6365.63176,100
16 Jan 202467.8567.8564.3764.5364.53165,900
12 Jan 202467.5668.4667.3367.8667.86191,600
11 Jan 202467.3967.9866.3466.8766.87259,200
10 Jan 202467.1268.0467.0467.6767.67118,100
09 Jan 202468.9968.9966.7267.5067.50171,700
08 Jan 202470.9271.3069.5369.8669.86133,600
05 Jan 202472.5373.3571.0271.0271.02186,300
04 Jan 202473.1674.0172.4773.0073.00175,800
03 Jan 202472.2973.0071.0572.5672.56200,800
02 Jan 202473.6373.7871.2872.3072.30163,700
29 Dec 202373.4574.0072.9973.8373.83220,900
28 Dec 202372.8373.3171.9773.2373.23128,200
27 Dec 202373.1073.4972.4772.9672.96109,300
26 Dec 202371.3573.0071.2572.7272.7296,600
22 Dec 202370.8272.8670.5671.3571.35114,700
21 Dec 202368.5470.2668.1870.2670.26199,500
20 Dec 202369.4170.2868.4268.4968.49159,600
19 Dec 202368.2169.5168.2169.4069.40147,400
18 Dec 202367.4968.1366.6268.0268.02132,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...