Stonex Group Inc (SNEX) Historical Stock Data
98.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNEX is up 0.22% a day on average. There have been 15 days where Stonex Group Inc closed green and 15 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 97.24 | 98.07 | ↑$0.83 (0.85%) | 97.06 | 98.97 | 169.17K |
| 2025-12-23 | 96.29 | 97.57 | ↑$1.28 (1.33%) | 95.36 | 98.30 | 181.97K |
| 2025-12-22 | 95.69 | 96.62 | ↑$0.93 (0.97%) | 95.50 | 97.78 | 299.03K |
| 2025-12-19 | 94.32 | 95.71 | ↑$1.39 (1.47%) | 94.19 | 96.49 | 1.11M |
| 2025-12-18 | 96.24 | 94.12 | ↓$2.12 (-2.20%) | 93.95 | 97.31 | 274.71K |
| 2025-12-17 | 96.98 | 95.73 | ↓$1.25 (-1.29%) | 95.01 | 99.10 | 290.74K |
| 2025-12-16 | 96.02 | 97.10 | ↑$1.08 (1.12%) | 95.99 | 97.89 | 324.46K |
| 2025-12-15 | 98.40 | 96.24 | ↓$2.16 (-2.20%) | 96.16 | 99.03 | 357.35K |
| 2025-12-12 | 100.49 | 97.43 | ↓$3.06 (-3.05%) | 96.93 | 100.78 | 367.96K |
| 2025-12-11 | 96.66 | 100.33 | ↑$3.67 (3.80%) | 96.54 | 100.48 | 405.85K |
| 2025-12-10 | 94.53 | 97.04 | ↑$2.51 (2.66%) | 94.37 | 98.16 | 409.31K |
| 2025-12-09 | 91.94 | 95.42 | ↑$3.48 (3.79%) | 91.80 | 96.47 | 493.22K |
| 2025-12-08 | 94.06 | 91.77 | ↓$2.29 (-2.43%) | 91.30 | 94.06 | 304.82K |
| 2025-12-05 | 93.78 | 93.39 | ↓$0.39 (-0.42%) | 92.64 | 93.78 | 312.51K |
| 2025-12-04 | 92.98 | 93.30 | ↑$0.32 (0.34%) | 92.41 | 94.87 | 311.89K |
| 2025-12-03 | 89.16 | 93.40 | ↑$4.24 (4.76%) | 88.89 | 93.43 | 444.18K |
| 2025-12-02 | 88.77 | 88.58 | ↓$0.19 (-0.21%) | 86.83 | 88.88 | 425.53K |
| 2025-12-01 | 89.01 | 87.71 | ↓$1.30 (-1.46%) | 86.01 | 90.15 | 487.06K |
| 2025-11-28 | 91.50 | 90.61 | ↓$0.89 (-0.97%) | 89.63 | 92.16 | 157.54K |
| 2025-11-26 | 90.53 | 90.99 | ↑$0.46 (0.51%) | 90.08 | 95.30 | 747.58K |
| 2025-11-25 | 83.83 | 89.12 | ↑$5.29 (6.31%) | 83.83 | 90.03 | 576.25K |
| 2025-11-24 | 84.21 | 84.00 | ↓$0.21 (-0.25%) | 82.43 | 85.12 | 510K |
| 2025-11-21 | 84.34 | 83.71 | ↓$0.63 (-0.75%) | 82.01 | 86.37 | 407.89K |
| 2025-11-20 | 88.94 | 84.34 | ↓$4.60 (-5.17%) | 84.09 | 89.71 | 344.29K |
| 2025-11-19 | 85.12 | 86.95 | ↑$1.83 (2.15%) | 84.56 | 87.37 | 332.18K |
| 2025-11-18 | 84.87 | 85.12 | ↑$0.25 (0.29%) | 84.00 | 86.29 | 369.11K |
| 2025-11-17 | 89.23 | 85.55 | ↓$3.68 (-4.12%) | 84.62 | 89.61 | 618.42K |
| 2025-11-14 | 87.73 | 89.61 | ↑$1.88 (2.14%) | 85.93 | 90.75 | 462.23K |
| 2025-11-13 | 89.59 | 88.91 | ↓$0.68 (-0.76%) | 87.69 | 90.44 | 254.51K |
| 2025-11-12 | 90.48 | 90.03 | ↓$0.45 (-0.50%) | 89.60 | 91.51 | 375.94K |
Create an account or log in to view more rows.
$SNEX my lotto for earnings
$SNEX low volume
expect flat or negative close
$SNEX Guys when can we expect that 30% drop?
$SNEX hold and buy… go green go!!!
$SNEX no pain no gain
$SNEX BUY BUY BUY
$SNEX I like green candles on my birthday cake
$SNEX Moon soon
$SNEX buy SHARES
$SNEX bought more