StoneX Group Inc (SNEX) Historical Stock Data
71.09 ↑0.07 (0.10%)
As of May 16, 2022, 2:45pm EST.
Historical Data
In the past 30 trading days, SNEX is down -0.24% a day on average. There have been 18 days where StoneX Group Inc closed green and 12 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 70.66 | 71.02 | ↑$0.36 (0.51%) | 70.48 | 72.57 | 36.76K |
| 2022-05-12 | 71.92 | 70.15 | ↓$1.77 (-2.46%) | 68.94 | 71.92 | 30K |
| 2022-05-11 | 70.88 | 71.61 | ↑$0.73 (1.03%) | 70.88 | 73.36 | 46.39K |
| 2022-05-10 | 73.35 | 70.71 | ↓$2.64 (-3.60%) | 69.07 | 74.35 | 67.49K |
| 2022-05-09 | 72.07 | 72.94 | ↑$0.87 (1.21%) | 71.20 | 73.01 | 76.41K |
| 2022-05-06 | 75.56 | 72.17 | ↓$3.39 (-4.49%) | 72.11 | 75.65 | 58.22K |
| 2022-05-05 | 73.00 | 75.17 | ↑$2.17 (2.97%) | 72.49 | 77.00 | 153.99K |
| 2022-05-04 | 69.29 | 70.43 | ↑$1.14 (1.65%) | 68.27 | 70.43 | 44.72K |
| 2022-05-03 | 68.03 | 69.17 | ↑$1.14 (1.68%) | 67.85 | 69.37 | 47.74K |
| 2022-05-02 | 67.55 | 68.30 | ↑$0.75 (1.11%) | 67.02 | 69.11 | 60.48K |
| 2022-04-29 | 68.94 | 67.78 | ↓$1.16 (-1.68%) | 67.52 | 69.27 | 53.10K |
| 2022-04-28 | 68.89 | 69.35 | ↑$0.46 (0.67%) | 68.03 | 70.04 | 43.21K |
| 2022-04-27 | 68.68 | 68.13 | ↓$0.55 (-0.80%) | 67.71 | 69.65 | 53.61K |
| 2022-04-26 | 69.39 | 68.90 | ↓$0.49 (-0.71%) | 68.66 | 69.89 | 56.72K |
| 2022-04-25 | 68.18 | 70.15 | ↑$1.97 (2.89%) | 67.59 | 70.55 | 66.02K |
| 2022-04-22 | 71.21 | 68.90 | ↓$2.31 (-3.24%) | 68.55 | 71.21 | 48.70K |
| 2022-04-21 | 74.20 | 71.21 | ↓$2.99 (-4.03%) | 71.02 | 74.20 | 35.75K |
| 2022-04-20 | 73.35 | 73.50 | ↑$0.15 (0.20%) | 72.92 | 74.35 | 61.30K |
| 2022-04-19 | 71.33 | 72.96 | ↑$1.63 (2.29%) | 71.33 | 73.37 | 43.10K |
| 2022-04-18 | 71.45 | 71.49 | ↑$0.04 (0.06%) | 70.85 | 71.79 | 35.53K |
| 2022-04-14 | 71.44 | 71.94 | ↑$0.50 (0.70%) | 70.99 | 71.94 | 48.53K |
| 2022-04-13 | 70.96 | 71.60 | ↑$0.64 (0.90%) | 70.96 | 71.93 | 28.50K |
| 2022-04-12 | 70.41 | 70.98 | ↑$0.57 (0.81%) | 70.41 | 71.85 | 53.73K |
| 2022-04-11 | 72.66 | 70.31 | ↓$2.35 (-3.23%) | 70.11 | 72.66 | 66.97K |
| 2022-04-08 | 73.48 | 72.68 | ↓$0.80 (-1.09%) | 72.64 | 74.28 | 36.53K |
| 2022-04-07 | 73.00 | 73.56 | ↑$0.56 (0.77%) | 72.65 | 74.09 | 46.56K |
| 2022-04-06 | 72.98 | 73.07 | ↑$0.09 (0.12%) | 72.56 | 73.80 | 47.53K |
| 2022-04-05 | 75.43 | 73.62 | ↓$1.81 (-2.40%) | 73.38 | 75.43 | 55.35K |
| 2022-04-04 | 75.54 | 75.30 | ↓$0.24 (-0.32%) | 74.57 | 76.00 | 36.55K |
| 2022-04-01 | 74.63 | 75.51 | ↑$0.88 (1.18%) | 74.46 | 75.58 | 72.89K |
Create an account or log in to view more rows.
$SNEX nice day!
$SNEX futes cooperating!
$SNEX almost time for the running
$SNEX I like it
$SNEX Buy it up so it crashes harder in the next two trading days
$SNEX I do it for the thrills!
$SNEX Yolo
$SNEX hodl buy hodl buy
$SNEX buy buy buy.