Skip to main content

StoneX Group Inc. - Common Stock (NQ: SNEX )

95.88 +0.82 (+0.86%)
Streaming Delayed Price Updated: 9:52 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 93.10 95.24 91.98 95.06 743,262 +1.37(+1.46%)
Dec 19, 2024 92.29 94.44 92.29 93.69 153,826 +2.24(+2.45%)
Dec 18, 2024 96.08 96.42 90.87 91.45 176,923 -4.47(-4.66%)
Dec 17, 2024 97.51 98.02 95.27 95.92 190,273 -2.62(-2.66%)
Dec 16, 2024 98.99 100.04 97.06 98.54 158,745 -0.67(-0.68%)
Dec 13, 2024 101.14 101.14 98.92 99.21 96,884 -1.68(-1.67%)
Dec 12, 2024 102.93 103.47 100.67 100.89 91,929 -1.96(-1.91%)
Dec 11, 2024 103.40 103.92 102.20 102.85 186,506 +0.66(+0.65%)
Dec 10, 2024 103.27 103.82 101.88 102.19 191,946 -1.01(-0.98%)
Dec 09, 2024 103.20 103.72 101.01 103.20 235,138 +0.05(+0.05%)
Dec 06, 2024 104.31 104.42 102.52 103.15 87,391 -0.77(-0.74%)
Dec 05, 2024 103.93 104.88 103.03 103.92 115,786 +0.12(+0.12%)
Dec 04, 2024 104.07 104.32 101.98 103.80 131,276 -0.11(-0.11%)
Dec 03, 2024 104.99 105.48 103.80 103.91 126,703 -0.85(-0.81%)
Dec 02, 2024 103.65 105.45 103.24 104.76 175,529 +1.00(+0.96%)
Nov 29, 2024 105.07 105.23 103.69 103.76 85,138 -0.42(-0.40%)
Nov 27, 2024 104.38 105.03 103.90 104.18 108,310 -0.20(-0.19%)
Nov 26, 2024 104.33 106.77 103.17 104.38 132,520 -0.18(-0.17%)
Nov 25, 2024 102.66 105.58 102.25 104.56 247,327 +2.11(+2.06%)
Nov 22, 2024 100.14 103.04 100.14 102.45 276,821 +0.03(+0.03%)
Nov 21, 2024 102.85 104.20 101.72 102.42 182,574 -0.32(-0.31%)
Nov 20, 2024 100.25 104.57 96.99 102.74 300,807 +6.03(+6.24%)
Nov 19, 2024 96.24 96.88 95.50 96.71 173,625 -0.50(-0.51%)
Nov 18, 2024 97.73 99.30 96.86 97.21 200,317 -0.06(-0.06%)
Nov 15, 2024 95.98 98.15 95.10 97.27 142,989 +1.46(+1.52%)
Nov 14, 2024 96.38 96.68 95.00 95.81 191,352 +0.14(+0.15%)
Nov 13, 2024 98.69 98.82 95.67 95.67 187,414 -2.10(-2.15%)
Nov 12, 2024 98.80 99.17 97.23 97.77 260,323 -0.94(-0.95%)
Nov 11, 2024 98.41 99.25 97.98 98.71 106,927 +1.40(+1.44%)
Nov 08, 2024 97.12 98.50 96.71 97.31 253,293 +0.22(+0.23%)
Nov 07, 2024 98.14 98.91 96.45 97.09 153,449 -1.67(-1.69%)
Nov 06, 2024 98.19 101.61 97.48 98.76 441,007 +5.07(+5.41%)
Nov 05, 2024 91.30 94.05 91.05 93.69 92,754 +2.33(+2.55%)
Nov 04, 2024 90.30 92.31 89.80 91.36 84,687 +0.61(+0.67%)
Nov 01, 2024 90.22 91.19 89.90 90.75 106,381 +0.71(+0.79%)
Oct 31, 2024 91.56 91.97 90.00 90.04 80,954 -1.46(-1.60%)
Oct 30, 2024 90.00 92.59 89.63 91.50 181,258 +1.54(+1.71%)
Oct 29, 2024 89.51 90.28 89.26 89.96 121,501 +0.05(+0.06%)
Oct 28, 2024 86.74 90.54 86.73 89.91 216,726 +4.28(+5.00%)
Oct 25, 2024 85.75 86.09 84.90 85.63 299,787 +0.79(+0.93%)
Oct 24, 2024 84.88 85.83 84.19 84.84 232,057 +0.04(+0.05%)
Oct 23, 2024 86.15 86.65 83.77 84.80 243,003 -1.94(-2.24%)
Oct 22, 2024 85.90 87.06 85.72 86.74 172,690 +0.55(+0.64%)
Oct 21, 2024 87.33 88.14 85.79 86.19 301,956 -1.21(-1.38%)
Oct 18, 2024 88.25 88.80 87.25 87.40 73,680 -0.78(-0.88%)
Oct 17, 2024 87.55 88.28 87.08 88.18 73,474 +0.96(+1.10%)
Oct 16, 2024 87.16 88.68 86.62 87.22 192,538 +0.75(+0.87%)
Oct 15, 2024 86.71 88.08 86.43 86.47 135,535 -0.06(-0.07%)
Oct 14, 2024 87.70 87.77 86.32 86.53 53,859 -1.34(-1.52%)
Oct 11, 2024 85.71 88.31 85.71 87.87 89,837 +2.31(+2.70%)
Oct 10, 2024 84.36 87.83 83.96 85.56 108,966 +0.37(+0.43%)
Oct 09, 2024 85.45 87.09 84.36 85.19 142,311 -0.42(-0.49%)
Oct 08, 2024 83.74 86.43 83.52 85.61 101,590 +2.37(+2.85%)
Oct 07, 2024 83.15 83.50 81.89 83.24 58,995 -0.10(-0.12%)
Oct 04, 2024 82.97 83.49 82.68 83.34 56,019 +1.86(+2.28%)
Oct 03, 2024 80.85 82.30 80.61 81.48 63,050 +0.00(+0.00%)
Oct 02, 2024 80.25 81.57 80.25 81.48 62,069 +0.86(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.