StoneX Group Inc. (SNEX)
NASDAQ: SNEX
· Real-Time Price · USD
101.05
-1.63 (-1.59%)
At close: Oct 03, 2025, 3:59 PM
101.42
0.37%
After-hours: Oct 03, 2025, 04:54 PM EDT
SNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.23 | 105.33 | 100.76 | 101.05 | 101.05 | -1.59% | 591,987 |
| Oct 2, 2025 | 101.55 | 103.28 | 101.16 | 102.68 | 102.68 | 1.50% | 456,277 |
| Oct 1, 2025 | 100.10 | 101.28 | 97.39 | 101.16 | 101.16 | 0.24% | 384,200 |
| Sep 30, 2025 | 100.50 | 101.55 | 99.26 | 100.92 | 100.92 | 0.14% | 365,215 |
| Sep 29, 2025 | 100.25 | 101.25 | 98.57 | 100.78 | 100.78 | 1.30% | 482,400 |
| Sep 26, 2025 | 96.21 | 99.62 | 95.40 | 99.49 | 99.49 | 3.99% | 493,885 |
| Sep 25, 2025 | 94.30 | 96.09 | 93.34 | 95.67 | 95.67 | 0.69% | 325,487 |
| Sep 24, 2025 | 96.50 | 96.75 | 94.80 | 95.01 | 95.01 | -1.23% | 322,716 |
| Sep 23, 2025 | 92.36 | 96.51 | 92.06 | 96.19 | 96.19 | 3.98% | 735,624 |
| Sep 22, 2025 | 91.93 | 93.14 | 89.51 | 92.51 | 92.51 | -0.26% | 754,000 |
| Sep 19, 2025 | 96.11 | 96.89 | 92.63 | 92.75 | 92.75 | -3.31% | 1,473,419 |
| Sep 18, 2025 | 94.00 | 96.67 | 94.00 | 95.93 | 95.93 | 1.78% | 671,001 |
| Sep 17, 2025 | 93.62 | 95.85 | 93.07 | 94.25 | 94.25 | 0.75% | 634,600 |
| Sep 16, 2025 | 93.98 | 94.43 | 92.34 | 93.55 | 93.55 | -1.10% | 469,530 |
| Sep 15, 2025 | 96.64 | 97.54 | 94.46 | 94.59 | 94.59 | -2.08% | 408,900 |
| Sep 12, 2025 | 98.18 | 99.16 | 96.43 | 96.60 | 96.60 | -1.90% | 350,000 |
| 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 |
Page 1 of 136