Skip to main content

Stonex Group Inc (NQ: SNEX )

82.28 -0.37 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.85 56.27 55.30 55.39 136,258 -0.20(-0.36%)
Jun 29, 2023 54.84 56.05 54.84 55.59 85,033 +0.87(+1.58%)
Jun 28, 2023 55.79 56.03 54.55 54.72 65,256 -0.99(-1.77%)
Jun 27, 2023 55.71 56.36 55.71 55.71 53,710 +0.06(+0.11%)
Jun 26, 2023 55.84 56.81 55.59 55.65 88,383 -0.50(-0.89%)
Jun 23, 2023 56.68 57.33 54.67 56.15 260,353 -1.13(-1.98%)
Jun 22, 2023 58.40 58.40 56.96 57.28 71,890 -1.31(-2.23%)
Jun 21, 2023 59.27 59.75 58.59 58.59 86,890 -1.01(-1.70%)
Jun 20, 2023 59.90 60.07 58.91 59.60 62,950 -0.37(-0.61%)
Jun 16, 2023 60.79 60.79 59.15 59.97 312,496 -0.35(-0.57%)
Jun 15, 2023 60.46 60.93 59.43 60.31 128,569 +4.73(+8.50%)
May 08, 2023 58.83 58.90 55.47 55.59 161,302 -3.04(-5.19%)
May 05, 2023 56.31 59.45 56.11 58.63 183,768 +3.62(+6.58%)
May 04, 2023 59.46 59.46 49.62 55.01 564,715 -8.18(-12.95%)
May 03, 2023 63.97 64.68 63.19 63.19 145,290 -0.65(-1.02%)
May 02, 2023 65.88 65.88 62.81 63.84 109,525 -2.41(-3.63%)
May 01, 2023 65.32 66.36 65.32 66.25 106,320 +0.87(+1.33%)
Apr 28, 2023 63.65 65.54 63.46 65.38 128,586 +1.29(+2.02%)
Apr 27, 2023 64.19 64.49 63.41 64.09 64,176 -0.08(-0.12%)
Apr 26, 2023 65.55 65.55 63.81 64.17 89,881 -1.49(-2.26%)
Apr 25, 2023 66.73 66.95 65.65 65.65 79,965 -1.78(-2.64%)
Apr 24, 2023 68.16 68.71 67.25 67.43 111,693 -0.92(-1.35%)
Apr 21, 2023 68.85 69.13 67.81 68.35 100,941 -0.74(-1.07%)
Apr 20, 2023 69.13 69.26 68.03 69.09 317,871 -0.41(-0.59%)
Apr 19, 2023 68.92 69.64 68.55 69.50 78,799 +0.14(+0.20%)
Apr 18, 2023 68.86 69.49 68.48 69.36 91,015 +0.75(+1.09%)
Apr 17, 2023 68.50 68.77 67.79 68.61 89,983 -0.24(-0.35%)
Apr 14, 2023 68.83 69.37 68.33 68.85 86,545 +0.41(+0.60%)
Apr 13, 2023 67.48 68.47 67.45 68.44 91,267 +0.84(+1.24%)
Apr 12, 2023 66.28 67.90 66.28 67.60 92,047 +1.43(+2.16%)
Apr 11, 2023 66.61 67.49 66.15 66.17 86,296 -0.16(-0.24%)
Apr 10, 2023 66.04 66.85 65.95 66.33 127,005 +0.28(+0.42%)
Apr 06, 2023 65.75 66.33 65.32 66.05 90,502 +0.41(+0.62%)
Apr 05, 2023 65.33 65.70 64.90 65.65 109,675 -0.29(-0.44%)
Apr 04, 2023 68.00 68.27 65.34 65.94 130,873 -2.09(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.