Stonex Group Inc (SNEX) Historical Stock Data
93.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNEX is down -0.36% a day on average. There have been 11 days where Stonex Group Inc closed green and 19 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 90.35 | 89.92 | ↓$0.43 (-0.48%) | 89.51 | 91.03 | 200.95K |
| 2025-11-10 | 89.77 | 90.73 | ↑$0.96 (1.07%) | 89.58 | 91.89 | 287.64K |
| 2025-11-07 | 85.79 | 89.07 | ↑$3.28 (3.82%) | 84.90 | 89.35 | 327.93K |
| 2025-11-06 | 85.02 | 86.07 | ↑$1.05 (1.24%) | 84.01 | 87.14 | 385.48K |
| 2025-11-05 | 85.50 | 85.03 | ↓$0.47 (-0.55%) | 84.10 | 86.68 | 433.80K |
| 2025-11-04 | 86.59 | 85.12 | ↓$1.47 (-1.70%) | 84.01 | 87.25 | 644.46K |
| 2025-11-03 | 91.45 | 86.69 | ↓$4.76 (-5.21%) | 85.53 | 91.60 | 0.97M |
| 2025-10-31 | 93.32 | 91.92 | ↓$1.40 (-1.50%) | 91.37 | 94.06 | 301.87K |
| 2025-10-30 | 92.37 | 93.43 | ↑$1.06 (1.15%) | 92.05 | 94.28 | 437.96K |
| 2025-10-29 | 96.53 | 93.21 | ↓$3.32 (-3.44%) | 92.48 | 96.53 | 464.77K |
| 2025-10-28 | 98.41 | 96.12 | ↓$2.29 (-2.33%) | 95.35 | 98.41 | 303.84K |
| 2025-10-27 | 100.99 | 98.24 | ↓$2.75 (-2.72%) | 97.92 | 101.23 | 293.68K |
| 2025-10-24 | 101.45 | 99.99 | ↓$1.46 (-1.44%) | 99.84 | 101.75 | 261.22K |
| 2025-10-23 | 100.88 | 99.77 | ↓$1.11 (-1.10%) | 97.41 | 100.88 | 235.30K |
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