Stonex Group Inc (SNEX) Historical Stock Data
78.20 ↑0.46 (0.59%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SNEX is down -0.22% a day on average. There have been 14 days where Stonex Group Inc closed green and 16 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 78.37 | 78.20 | ↓$0.17 (-0.22%) | 77.28 | 79.18 | 82.51K |
| 2024-09-11 | 76.90 | 77.74 | ↑$0.84 (1.09%) | 75.46 | 77.75 | 89.01K |
| 2024-09-10 | 77.51 | 77.43 | ↓$0.08 (-0.10%) | 76.04 | 77.69 | 105.93K |
| 2024-09-09 | 77.13 | 77.66 | ↑$0.53 (0.69%) | 77.13 | 79.52 | 106.95K |
| 2024-09-06 | 79.97 | 77.30 | ↓$2.67 (-3.34%) | 77.00 | 80.60 | 106.60K |
| 2024-09-05 | 79.37 | 80.17 | ↑$0.80 (1.01%) | 78.53 | 80.17 | 115.04K |
| 2024-09-04 | 79.32 | 78.96 | ↓$0.36 (-0.45%) | 78.95 | 79.87 | 50.42K |
| 2024-09-03 | 81.66 | 79.58 | ↓$2.08 (-2.55%) | 79.21 | 81.78 | 98.49K |
| 2024-08-30 | 81.93 | 82.86 | ↑$0.93 (1.14%) | 81.47 | 82.95 | 99.03K |
| 2024-08-29 | 82.18 | 81.52 | ↓$0.66 (-0.80%) | 81.12 | 82.18 | 79.91K |
| 2024-08-28 | 81.47 | 81.28 | ↓$0.19 (-0.23%) | 81.03 | 82.47 | 98.10K |
| 2024-08-27 | 80.95 | 81.98 | ↑$1.03 (1.27%) | 80.68 | 82.25 | 64.84K |
| 2024-08-26 | 82.43 | 81.18 | ↓$1.25 (-1.52%) | 80.88 | 82.80 | 97.20K |
| 2024-08-23 | 80.02 | 81.50 | ↑$1.48 (1.85%) | 79.91 | 82.46 | 107.90K |
| 2024-08-21 | 79.47 | 79.28 | ↓$0.19 (-0.24%) | 78.78 | 79.70 | 106.48K |
| 2024-08-20 | 82.00 | 79.01 | ↓$2.99 (-3.65%) | 78.96 | 82.00 | 69.17K |
| 2024-08-19 | 80.86 | 81.90 | ↑$1.04 (1.29%) | 80.00 | 82.00 | 220.54K |
| 2024-08-16 | 79.12 | 80.57 | ↑$1.45 (1.83%) | 79.04 | 81.17 | 129.22K |
| 2024-08-15 | 80.00 | 79.14 | ↓$0.86 (-1.08%) | 78.72 | 80.18 | 207.43K |
| 2024-08-14 | 78.75 | 78.46 | ↓$0.29 (-0.37%) | 77.35 | 78.75 | 193.35K |
| 2024-08-13 | 76.63 | 78.40 | ↑$1.77 (2.31%) | 76.55 | 78.78 | 98.58K |
| 2024-08-12 | 76.89 | 76.05 | ↓$0.84 (-1.09%) | 75.49 | 76.96 | 84.77K |
| 2024-08-09 | 76.61 | 76.72 | ↑$0.11 (0.14%) | 75.78 | 77.16 | 79.96K |
| 2024-08-08 | 76.77 | 76.78 | ↑$0.01 (0.01%) | 76.32 | 78.06 | 124.57K |
| 2024-08-07 | 75.71 | 76.10 | ↑$0.39 (0.52%) | 74.55 | 78.23 | 230.43K |
| 2024-08-06 | 73.68 | 74.68 | ↑$1.00 (1.36%) | 73.24 | 75.39 | 181.24K |
| 2024-08-05 | 74.68 | 73.76 | ↓$0.92 (-1.23%) | 71.54 | 75.20 | 256.91K |
| 2024-08-02 | 78.90 | 77.50 | ↓$1.40 (-1.77%) | 76.59 | 79.41 | 197.82K |
| 2024-08-01 | 83.63 | 81.08 | ↓$2.55 (-3.05%) | 79.76 | 84.25 | 242.59K |
| 2024-07-31 | 82.81 | 83.34 | ↑$0.53 (0.64%) | 82.35 | 84.40 | 192.19K |
Create an account or log in to view more rows.
$SNEX cup and handle!
$SNEX who here can't stand the CEO?
$SNEX finally a pullback
$SNEX a comeback is always more fun than an all out win!!!!
$SNEX all’s I know is buy and hold… no expectations
$SNEX i come here all weekend... every weekend. refresh refresh refresh. smh
$SNEX we back
$SNEX eyeing for a scalp
$SNEX Let it go...
$SNEX my lotto for earnings