StoneX Group Inc. - Common Stock (SNEX)

Last Price103.17

Change+0.10 (0.10%)

NASDAQ · Last Trade: Jan 9th, 3:41 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	102.95	104.22	102.16	103.17	185,171	103.17
1/07/2026	102.10	103.62	100.02	103.07	217,864	103.07
1/06/2026	100.87	102.38	99.34	102.37	251,093	102.37
1/05/2026	97.23	101.80	97.23	101.63	333,036	101.63
1/02/2026	95.19	98.57	94.70	97.38	363,692	97.38
12/31/2025	97.87	97.97	94.96	95.13	211,646	95.13
12/30/2025	99.51	99.80	95.48	97.62	206,168	97.62
12/29/2025	99.93	100.00	98.65	99.28	159,275	99.28
12/26/2025	98.45	100.62	97.21	100.19	177,980	100.19
12/24/2025	97.24	98.97	97.06	98.07	169,171	98.07
12/23/2025	96.29	98.30	95.36	97.57	181,974	97.57
12/22/2025	95.69	97.78	95.50	96.62	299,023	96.62
12/19/2025	94.32	96.49	94.19	95.71	1,107,810	95.71
12/18/2025	96.24	97.31	93.95	94.12	274,714	94.12
12/17/2025	96.98	99.10	95.01	95.73	290,713	95.73
12/16/2025	96.02	97.89	95.99	97.10	324,462	97.10
12/15/2025	98.40	99.03	96.16	96.32	357,347	96.32
12/12/2025	100.49	100.78	96.93	97.43	367,976	97.43
12/11/2025	96.66	100.48	96.54	100.33	405,838	100.33
12/10/2025	94.53	98.16	94.37	97.04	409,283	97.04
12/09/2025	91.94	96.47	91.80	95.42	493,215	95.42
12/08/2025	94.06	94.06	91.30	91.77	304,823	91.77
12/05/2025	93.78	93.78	92.64	93.39	312,509	93.39
12/04/2025	92.98	94.87	92.41	93.30	311,892	93.30
12/03/2025	89.16	93.43	88.89	93.40	444,183	93.40
12/02/2025	88.77	88.88	86.83	88.58	425,534	88.58
12/01/2025	89.01	90.14	86.01	87.71	487,032	87.71
11/28/2025	91.50	92.16	89.63	90.61	157,536	90.61
11/26/2025	90.53	95.30	90.08	90.99	747,579	90.99
11/25/2025	83.83	90.03	83.83	89.12	576,246	89.12
11/24/2025	84.21	85.12	82.43	84.00	508,667	84.00
11/21/2025	84.34	86.37	82.01	83.71	407,886	83.71
11/20/2025	88.94	89.71	84.09	84.34	344,269	84.34
11/19/2025	85.12	87.36	84.56	86.95	332,183	86.95
11/18/2025	84.87	86.28	84.00	85.12	369,109	85.12
11/17/2025	89.23	89.61	84.62	85.55	618,419	85.55
11/14/2025	87.73	90.75	85.93	89.61	462,233	89.61
11/13/2025	89.59	90.44	87.69	88.91	254,509	88.91
11/12/2025	90.48	91.50	89.60	90.03	375,929	90.03
11/11/2025	90.35	91.03	89.51	89.92	200,946	89.92
11/10/2025	89.77	91.89	89.58	90.73	287,641	90.73
11/07/2025	85.79	89.35	84.90	89.07	327,931	89.07
11/06/2025	85.02	87.14	84.01	86.07	385,480	86.07
11/05/2025	85.50	86.68	84.10	85.03	433,801	85.03
11/04/2025	86.59	87.25	84.00	85.12	659,559	85.12
11/03/2025	91.20	91.60	85.50	86.69	976,479	86.69
10/31/2025	93.32	94.06	91.37	91.92	314,228	91.92
10/30/2025	92.32	94.28	92.05	93.43	483,095	93.43
10/29/2025	96.53	96.53	92.47	93.21	474,887	93.21
10/28/2025	98.41	98.41	95.35	96.12	317,597	96.12
10/27/2025	100.99	101.22	97.92	98.24	303,327	98.24
10/24/2025	101.56	101.75	99.83	99.99	267,026	99.99
10/23/2025	100.88	100.88	97.41	99.77	240,116	99.77
10/22/2025	100.26	101.07	99.00	100.28	310,272	100.28
10/21/2025	100.81	101.33	99.93	100.71	185,441	100.71
10/20/2025	102.12	102.41	100.51	100.81	277,040	100.81
10/17/2025	100.15	100.63	98.50	100.27	376,727	100.27
10/16/2025	103.90	104.15	100.05	100.18	356,205	100.18
10/15/2025	99.32	103.66	99.28	103.53	331,667	103.53
10/14/2025	96.20	98.77	95.36	98.33	329,908	98.33
10/13/2025	97.14	98.01	95.86	97.37	298,600	97.37
10/10/2025	99.29	100.24	95.71	95.83	227,525	95.83
10/09/2025	100.80	100.80	98.26	99.29	285,442	99.29