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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 69.72 | 70.26 | ↑$0.54 (0.77%) | 68.49 | 70.68 | 203.47K |
2024-03-27 | 67.66 | 69.34 | ↑$1.68 (2.48%) | 67.36 | 69.46 | 86.92K |
2024-03-26 | 68.05 | 67.18 | ↓$0.87 (-1.28%) | 66.49 | 68.05 | 79.40K |
2024-03-25 | 68.00 | 67.68 | ↓$0.32 (-0.47%) | 67.28 | 68.18 | 69.70K |
2024-03-22 | 70.01 | 67.93 | ↓$2.08 (-2.97%) | 67.75 | 70.37 | 89.23K |
2024-03-21 | 68.54 | 70.29 | ↑$1.75 (2.55%) | 68.54 | 70.47 | 107.01K |
2024-03-20 | 67.63 | 68.54 | ↑$0.91 (1.35%) | 67.28 | 68.88 | 83.94K |
2024-03-19 | 65.72 | 67.57 | ↑$1.85 (2.81%) | 65.72 | 67.84 | 78.51K |
2024-03-18 | 67.10 | 66.03 | ↓$1.07 (-1.59%) | 65.81 | 67.56 | 68.34K |
2024-03-15 | 65.65 | 67.10 | ↑$1.45 (2.21%) | 65.15 | 67.46 | 245.17K |
2024-03-14 | 67.06 | 66.85 | ↓$0.21 (-0.31%) | 66.10 | 67.11 | 79.95K |
2024-03-13 | 66.95 | 67.39 | ↑$0.44 (0.66%) | 66.65 | 67.84 | 100.14K |
2024-03-12 | 68.46 | 67.11 | ↓$1.35 (-1.97%) | 67.06 | 69.09 | 100.18K |
2024-03-11 | 68.07 | 68.62 | ↑$0.55 (0.81%) | 67.22 | 68.75 | 81.22K |
2024-03-08 | 68.99 | 68.48 | ↓$0.51 (-0.74%) | 68.14 | 69.35 | 105.48K |
2024-03-07 | 68.53 | 68.43 | ↓$0.10 (-0.15%) | 68.16 | 69.23 | 77.35K |
2024-03-06 | 68.95 | 68.06 | ↓$0.89 (-1.29%) | 67.78 | 69.25 | 97.76K |
2024-03-05 | 68.03 | 68.82 | ↑$0.79 (1.16%) | 68.03 | 69.45 | 170.05K |
2024-03-04 | 69.42 | 68.36 | ↓$1.06 (-1.53%) | 68.29 | 70.19 | 84.62K |
2024-03-01 | 68.94 | 69.68 | ↑$0.74 (1.07%) | 68.56 | 69.70 | 81.09K |
2024-02-29 | 68.99 | 69.26 | ↑$0.27 (0.39%) | 68.31 | 69.75 | 141.46K |
2024-02-28 | 67.02 | 68.24 | ↑$1.22 (1.82%) | 66.97 | 68.67 | 77.63K |
2024-02-27 | 68.32 | 67.26 | ↓$1.06 (-1.55%) | 66.96 | 68.32 | 83.56K |
2024-02-26 | 67.28 | 67.97 | ↑$0.69 (1.03%) | 67.28 | 68.53 | 101.85K |
2024-02-23 | 67.19 | 67.76 | ↑$0.57 (0.85%) | 67.19 | 68.01 | 76.47K |
2024-02-22 | 67.38 | 67.37 | ↓$0.01 (-0.01%) | 66.97 | 67.89 | 75.14K |
2024-02-21 | 66.88 | 67.56 | ↑$0.68 (1.02%) | 66.62 | 67.94 | 159.78K |
2024-02-20 | 66.00 | 67.02 | ↑$1.02 (1.55%) | 66.00 | 67.17 | 113.58K |
2024-02-16 | 67.58 | 66.70 | ↓$0.88 (-1.30%) | 66.22 | 67.84 | 132.44K |
2024-02-15 | 66.90 | 67.29 | ↑$0.39 (0.58%) | 66.36 | 67.76 | 113.93K |
Create an account or log in to view more rows.
$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
$SNEX Not Selling
Hodling for thousands!
$SNEX ready to explode
$SNEX Keep up the pressure.
$SNEX when this finally break out we could see huge upside