Stonex Group Inc (SNEX) Historical Stock Data

70.26 ↑0.92 (1.33%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SNEX is up 0.26% a day on average. There have been 17 days where Stonex Group Inc closed green and 13 days where SNEX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2869.7270.26↑$0.54 (0.77%)68.4970.68203.47K
2024-03-2767.6669.34↑$1.68 (2.48%)67.3669.4686.92K
2024-03-2668.0567.18↓$0.87 (-1.28%)66.4968.0579.40K
2024-03-2568.0067.68↓$0.32 (-0.47%)67.2868.1869.70K
2024-03-2270.0167.93↓$2.08 (-2.97%)67.7570.3789.23K
2024-03-2168.5470.29↑$1.75 (2.55%)68.5470.47107.01K
2024-03-2067.6368.54↑$0.91 (1.35%)67.2868.8883.94K
2024-03-1965.7267.57↑$1.85 (2.81%)65.7267.8478.51K
2024-03-1867.1066.03↓$1.07 (-1.59%)65.8167.5668.34K
2024-03-1565.6567.10↑$1.45 (2.21%)65.1567.46245.17K
2024-03-1467.0666.85↓$0.21 (-0.31%)66.1067.1179.95K
2024-03-1366.9567.39↑$0.44 (0.66%)66.6567.84100.14K
2024-03-1268.4667.11↓$1.35 (-1.97%)67.0669.09100.18K
2024-03-1168.0768.62↑$0.55 (0.81%)67.2268.7581.22K
2024-03-0868.9968.48↓$0.51 (-0.74%)68.1469.35105.48K
2024-03-0768.5368.43↓$0.10 (-0.15%)68.1669.2377.35K
2024-03-0668.9568.06↓$0.89 (-1.29%)67.7869.2597.76K
2024-03-0568.0368.82↑$0.79 (1.16%)68.0369.45170.05K
2024-03-0469.4268.36↓$1.06 (-1.53%)68.2970.1984.62K
2024-03-0168.9469.68↑$0.74 (1.07%)68.5669.7081.09K
2024-02-2968.9969.26↑$0.27 (0.39%)68.3169.75141.46K
2024-02-2867.0268.24↑$1.22 (1.82%)66.9768.6777.63K
2024-02-2768.3267.26↓$1.06 (-1.55%)66.9668.3283.56K
2024-02-2667.2867.97↑$0.69 (1.03%)67.2868.53101.85K
2024-02-2367.1967.76↑$0.57 (0.85%)67.1968.0176.47K
2024-02-2267.3867.37↓$0.01 (-0.01%)66.9767.8975.14K
2024-02-2166.8867.56↑$0.68 (1.02%)66.6267.94159.78K
2024-02-2066.0067.02↑$1.02 (1.55%)66.0067.17113.58K
2024-02-1667.5866.70↓$0.88 (-1.30%)66.2267.84132.44K
2024-02-1566.9067.29↑$0.39 (0.58%)66.3667.76113.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SNEX i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
a

$SNEX we back

0 Like Report
micmic

$SNEX eyeing for a scalp

0 Like Report
bredjohnson

$SNEX Not Selling
Hodling for thousands!

0 Like Report
StocksOverBTC11

$SNEX when this finally break out we could see huge upside

0 Like Report