Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stonex Group Inc (NQ: SNEX )

75.49 -1.48 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 57.90 57.90 57.90 44,914 +0.62(+1.08%)
Dec 30, 2020 58.90 59.39 57.26 57.28 44,914 -1.75(-2.96%)
Dec 29, 2020 57.90 59.39 57.78 59.03 92,274 +1.36(+2.36%)
Dec 28, 2020 57.06 57.92 55.59 57.67 80,560 +0.84(+1.48%)
Dec 24, 2020 56.51 57.67 55.94 56.83 33,800 +0.75(+1.34%)
Dec 23, 2020 54.62 56.56 54.33 56.08 64,384 +2.19(+4.06%)
Dec 22, 2020 57.84 57.84 53.89 53.89 75,145 -3.83(-6.64%)
Dec 21, 2020 56.00 57.72 55.27 57.72 128,249 +1.72(+3.07%)
Dec 18, 2020 54.47 56.84 54.33 56.00 702,600 +1.41(+2.58%)
Dec 17, 2020 54.01 54.74 53.42 54.59 86,071 +1.38(+2.59%)
Dec 16, 2020 53.29 53.52 52.59 53.21 63,171 -0.25(-0.47%)
Dec 15, 2020 50.83 53.96 50.31 53.46 181,801 +2.87(+5.67%)
Dec 14, 2020 54.22 54.29 50.02 50.59 197,501 -3.63(-6.69%)
Dec 11, 2020 54.36 56.23 53.96 54.22 99,700 -0.74(-1.35%)
Dec 10, 2020 53.71 57.99 52.00 54.96 363,863 -8.17(-12.94%)
Dec 09, 2020 65.00 65.02 63.13 63.13 94,446 -1.19(-1.85%)
Dec 08, 2020 64.20 64.62 63.66 64.32 61,820 +0.20(+0.31%)
Dec 07, 2020 63.80 64.64 63.31 64.12 58,254 -0.08(-0.12%)
Dec 04, 2020 63.22 64.20 62.23 64.20 83,400 +1.37(+2.18%)
Dec 03, 2020 62.69 63.00 61.76 62.83 78,174 +0.42(+0.67%)
Dec 02, 2020 61.88 62.85 61.82 62.41 42,343 +0.34(+0.55%)
Dec 01, 2020 62.37 62.84 61.77 62.07 42,526 +0.45(+0.73%)
Nov 30, 2020 62.39 63.00 61.14 61.62 61,860 -0.77(-1.23%)
Nov 27, 2020 62.27 62.99 61.78 62.39 16,900 -0.16(-0.26%)
Nov 25, 2020 61.94 62.62 60.93 62.55 50,900 +0.14(+0.22%)
Nov 24, 2020 62.10 62.60 61.67 62.41 77,394 +0.70(+1.13%)
Nov 23, 2020 60.93 61.92 60.51 61.71 42,364 +1.37(+2.27%)
Nov 20, 2020 59.30 61.87 58.93 60.34 42,900 +0.14(+0.23%)
Nov 19, 2020 60.38 60.88 59.21 60.20 49,448 -0.54(-0.89%)
Nov 18, 2020 62.00 62.00 60.64 60.74 49,680 -0.97(-1.57%)
Nov 17, 2020 60.90 62.00 59.76 61.71 49,635 +0.47(+0.77%)
Nov 16, 2020 61.11 62.00 60.06 61.24 57,610 +1.57(+2.63%)
Nov 13, 2020 58.78 60.47 57.53 59.67 50,800 +0.86(+1.46%)
Nov 12, 2020 60.36 61.00 57.59 58.81 69,751 -1.66(-2.75%)
Nov 11, 2020 61.50 62.00 60.35 60.47 66,397 -0.07(-0.12%)
Nov 10, 2020 58.88 61.14 56.62 60.54 83,629 +2.00(+3.42%)
Nov 09, 2020 59.42 59.98 57.00 58.54 67,642 +3.44(+6.24%)
Nov 06, 2020 56.60 56.60 54.52 55.10 24,500 -0.95(-1.69%)
Nov 05, 2020 54.89 56.55 54.72 56.05 32,379 +0.78(+1.41%)
Nov 04, 2020 54.03 56.20 53.31 55.27 27,592 +0.27(+0.49%)
Nov 03, 2020 54.50 55.47 54.36 55.00 38,890 +1.20(+2.23%)
Nov 02, 2020 53.16 55.16 51.50 53.80 38,824 +0.82(+1.55%)
Oct 30, 2020 54.70 54.70 52.02 52.98 44,700 -1.77(-3.23%)
Oct 29, 2020 53.42 55.37 52.70 54.75 24,658 +0.97(+1.80%)
Oct 28, 2020 54.64 55.17 53.33 53.78 38,505 -1.73(-3.12%)
Oct 27, 2020 55.90 57.64 54.94 55.51 29,999 -0.89(-1.58%)
Oct 26, 2020 56.28 56.68 54.54 56.40 42,919 -0.49(-0.86%)
Oct 23, 2020 57.73 57.91 56.46 56.89 28,400 -0.31(-0.54%)
Oct 22, 2020 56.35 57.24 55.25 57.20 37,820 +1.15(+2.05%)
Oct 21, 2020 56.16 56.16 55.05 56.05 30,849 -0.03(-0.05%)
Oct 20, 2020 56.15 56.57 55.30 56.08 37,388 +0.30(+0.54%)
Oct 19, 2020 55.02 56.49 55.02 55.78 47,591 +0.73(+1.33%)
Oct 16, 2020 54.50 55.42 54.12 55.05 55,100 +0.18(+0.33%)
Oct 15, 2020 53.07 56.24 53.02 54.87 45,516 +1.35(+2.52%)
Oct 14, 2020 54.54 55.22 53.46 53.52 29,173 -0.95(-1.74%)
Oct 13, 2020 54.20 55.00 54.20 54.47 29,157 +0.12(+0.22%)
Oct 12, 2020 54.01 54.66 54.01 54.35 36,467 +0.21(+0.39%)
Oct 09, 2020 54.05 54.67 53.83 54.14 44,600 +0.48(+0.89%)
Oct 08, 2020 54.05 54.52 53.23 53.66 69,041 +0.32(+0.60%)
Oct 07, 2020 53.36 54.00 52.75 53.34 95,501 +0.86(+1.64%)
Oct 06, 2020 51.95 54.16 49.38 52.48 81,072 +0.06(+0.11%)
Oct 05, 2020 50.75 52.68 50.75 52.42 86,300 +1.76(+3.47%)
Oct 02, 2020 49.57 50.84 49.26 50.66 45,700 -0.05(-0.10%)
Oct 01, 2020 51.25 51.57 50.57 50.71 46,230 -0.45(-0.88%)
Sep 30, 2020 51.41 52.19 50.97 51.16 82,550 +0.16(+0.31%)
Sep 29, 2020 51.27 51.67 50.58 51.00 35,912 -0.53(-1.03%)
Sep 28, 2020 50.10 51.90 50.10 51.53 43,687 +2.08(+4.21%)
Sep 25, 2020 49.25 49.70 49.09 49.45 30,600 -0.13(-0.26%)
Sep 24, 2020 48.29 50.18 48.29 49.58 33,753 +0.59(+1.20%)
Sep 23, 2020 50.62 53.00 48.80 48.99 50,977 -1.34(-2.66%)
Sep 22, 2020 50.39 51.59 49.37 50.33 52,989 +0.09(+0.18%)
Sep 21, 2020 51.77 52.38 49.80 50.24 53,268 -2.88(-5.42%)
Sep 18, 2020 51.58 53.19 51.10 53.12 224,500 +1.54(+2.99%)
Sep 17, 2020 51.79 52.27 51.10 51.58 73,649 -0.82(-1.56%)
Sep 16, 2020 51.96 52.92 51.23 52.40 48,198 +0.78(+1.51%)
Sep 15, 2020 51.92 51.92 50.70 51.62 43,916 -0.80(-1.53%)
Sep 14, 2020 52.91 53.18 51.11 52.42 54,229 -0.46(-0.87%)
Sep 11, 2020 52.75 53.85 52.63 52.88 49,000 +0.06(+0.11%)
Sep 10, 2020 53.32 53.32 52.38 52.82 43,734 -0.38(-0.71%)
Sep 09, 2020 52.29 53.78 52.19 53.20 74,986 +0.94(+1.80%)
Sep 08, 2020 55.18 56.49 52.02 52.26 103,772 -3.51(-6.29%)
Sep 04, 2020 56.85 56.95 55.36 55.77 50,100 -0.15(-0.27%)
Sep 03, 2020 57.84 57.84 55.71 55.92 39,437 -1.93(-3.34%)
Sep 02, 2020 56.77 58.01 56.13 57.85 31,222 +1.12(+1.97%)
Sep 01, 2020 56.02 56.89 56.00 56.73 80,273 +0.03(+0.05%)
Aug 31, 2020 57.71 57.82 56.52 56.70 53,870 -1.40(-2.41%)
Aug 28, 2020 57.47 58.53 56.03 58.10 80,600 +0.79(+1.38%)
Aug 27, 2020 58.20 58.44 57.25 57.31 30,520 -0.43(-0.74%)
Aug 26, 2020 58.90 58.90 56.00 57.74 78,348 -1.24(-2.10%)
Aug 25, 2020 59.49 60.40 58.38 58.98 128,497 +0.02(+0.03%)
Aug 24, 2020 58.57 59.11 57.98 58.96 56,363 +0.98(+1.69%)
Aug 21, 2020 57.83 57.98 57.39 57.98 36,200 -0.18(-0.31%)
Aug 20, 2020 57.74 58.49 57.38 58.16 31,469 -0.44(-0.75%)
Aug 19, 2020 58.26 59.28 58.17 58.60 52,563 +0.70(+1.21%)
Aug 18, 2020 57.00 58.60 56.40 57.90 51,125 +0.54(+0.94%)
Aug 17, 2020 58.18 58.18 56.78 57.36 39,714 -0.78(-1.34%)
Aug 14, 2020 57.33 58.23 57.33 58.14 26,000 +0.32(+0.55%)
Aug 13, 2020 57.84 58.67 57.48 57.82 28,751 -0.43(-0.74%)
Aug 12, 2020 59.37 59.96 57.45 58.25 41,083 -0.89(-1.50%)
Aug 11, 2020 58.48 60.16 58.09 59.14 55,585 +1.39(+2.41%)
Aug 10, 2020 58.74 58.74 56.20 57.75 44,993 -0.54(-0.93%)
Aug 07, 2020 57.01 58.81 56.50 58.29 48,600 +1.14(+1.99%)
Aug 06, 2020 56.16 58.08 56.16 57.15 32,769 +0.62(+1.10%)
Aug 05, 2020 55.39 57.13 55.02 56.53 43,380 +1.32(+2.39%)
Aug 04, 2020 53.35 55.38 53.00 55.21 49,799 +1.48(+2.75%)
Aug 03, 2020 52.71 54.52 52.41 53.73 49,854 +1.25(+2.38%)
Jul 31, 2020 53.00 53.00 51.34 52.48 75,800 -0.93(-1.74%)
Jul 30, 2020 53.45 54.68 53.13 53.41 26,075 -0.86(-1.58%)
Jul 29, 2020 54.09 54.71 53.53 54.27 49,728 +0.28(+0.52%)
Jul 28, 2020 54.04 54.95 53.90 53.99 35,953 -0.56(-1.03%)
Jul 27, 2020 54.92 55.21 54.29 54.55 60,774 -0.70(-1.27%)
Jul 24, 2020 55.61 56.66 54.98 55.25 41,400 -0.84(-1.50%)
Jul 23, 2020 56.08 56.74 55.74 56.09 54,033 -0.45(-0.80%)
Jul 22, 2020 56.41 57.02 55.97 56.54 55,461 -0.30(-0.53%)
Jul 21, 2020 57.88 57.99 56.68 56.84 55,176 +0.01(+0.02%)
Jul 20, 2020 57.46 57.54 56.37 56.83 47,338 -0.68(-1.18%)
Jul 17, 2020 56.78 58.45 56.78 57.51 51,900 -0.44(-0.76%)
Jul 16, 2020 58.24 58.76 57.24 57.95 36,435 -0.69(-1.18%)
Jul 15, 2020 58.24 59.32 57.69 58.64 65,320 +1.86(+3.28%)
Jul 14, 2020 55.39 56.95 55.01 56.78 50,306 +1.35(+2.44%)
Jul 13, 2020 57.12 57.12 55.20 55.43 44,153 -0.89(-1.58%)
Jul 10, 2020 54.32 56.66 53.73 56.32 43,800 +1.35(+2.46%)
Jul 09, 2020 55.86 57.06 54.17 54.97 57,198 -1.76(-3.10%)
Jul 08, 2020 58.61 59.25 55.70 56.73 128,636 -1.88(-3.21%)
Jul 07, 2020 57.99 59.40 57.55 58.61 72,078 -0.61(-1.03%)
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.