Skip to main content

Stonex Group Inc (NQ: SNEX )

69.44 +0.09 (+0.14%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.27 103.99 100.83 103.53 273,315 +2.44(+2.41%)
Mar 30, 2023 101.70 103.15 100.30 101.09 102,431 +0.07(+0.07%)
Mar 29, 2023 101.51 102.11 100.27 101.02 96,181 +0.35(+0.35%)
Mar 28, 2023 99.84 101.09 99.46 100.67 80,676 +0.84(+0.84%)
Mar 27, 2023 98.43 99.93 96.77 99.83 90,428 +2.94(+3.03%)
Mar 24, 2023 95.94 97.11 92.93 96.89 115,356 +0.36(+0.37%)
Mar 23, 2023 95.31 97.10 94.26 96.53 133,922 +1.98(+2.09%)
Mar 22, 2023 98.00 98.00 94.42 94.55 56,259 -3.45(-3.52%)
Mar 21, 2023 96.86 98.45 96.69 98.00 103,759 +3.20(+3.38%)
Mar 20, 2023 92.53 95.09 92.00 94.80 116,192 +3.07(+3.35%)
Mar 17, 2023 93.92 93.92 91.57 91.73 228,368 -2.37(-2.52%)
Mar 16, 2023 90.40 94.47 89.51 94.10 129,077 +2.61(+2.85%)
Mar 15, 2023 92.13 92.13 89.49 91.49 141,993 -3.39(-3.57%)
Mar 14, 2023 92.24 96.20 92.24 94.88 121,812 +3.36(+3.67%)
Mar 13, 2023 95.95 96.31 90.35 91.52 169,959 -6.28(-6.42%)
Mar 10, 2023 100.87 100.87 97.65 97.80 115,287 -3.93(-3.86%)
Mar 09, 2023 105.07 105.07 101.71 101.73 112,697 -3.28(-3.12%)
Mar 08, 2023 104.52 106.35 104.47 105.01 119,251 +0.51(+0.49%)
Mar 07, 2023 103.80 104.51 103.27 104.50 114,039 +0.98(+0.95%)
Mar 06, 2023 103.84 104.20 103.29 103.52 114,747 -0.65(-0.62%)
Mar 03, 2023 103.74 104.41 103.06 104.17 110,520 +0.43(+0.41%)
Mar 02, 2023 102.09 103.74 101.32 103.74 64,797 +1.14(+1.11%)
Mar 01, 2023 100.53 102.70 100.53 102.60 121,985 +1.77(+1.76%)
Feb 28, 2023 100.40 103.74 100.40 100.83 134,658 +0.76(+0.76%)
Feb 27, 2023 100.35 101.11 99.24 100.07 88,350 +0.08(+0.08%)
Feb 24, 2023 99.41 100.37 98.92 99.99 61,904 +0.32(+0.32%)
Feb 23, 2023 100.73 101.84 99.47 99.67 86,931 -0.96(-0.95%)
Feb 22, 2023 100.98 101.76 99.48 100.63 123,351 -0.54(-0.53%)
Feb 21, 2023 102.83 103.03 101.14 101.17 162,978 -2.56(-2.47%)
Feb 17, 2023 103.58 104.36 103.43 103.73 115,471 +0.47(+0.46%)
Feb 16, 2023 104.54 104.81 103.19 103.26 127,500 -1.60(-1.53%)
Feb 15, 2023 103.16 105.39 102.84 104.86 96,019 +1.18(+1.14%)
Feb 14, 2023 104.00 104.40 102.78 103.68 212,781 +0.06(+0.06%)
Feb 13, 2023 103.58 103.96 101.97 103.62 155,352 -0.34(-0.33%)
Feb 10, 2023 100.00 104.55 99.47 103.96 237,844 +4.82(+4.86%)
Feb 09, 2023 99.86 100.09 97.04 99.14 139,554 -0.61(-0.61%)
Feb 08, 2023 93.00 102.00 90.63 99.75 286,356 +10.16(+11.34%)
Feb 07, 2023 87.90 89.82 87.72 89.59 104,168 +1.21(+1.37%)
Feb 06, 2023 90.17 90.19 87.83 88.38 127,499 -1.79(-1.99%)
Feb 03, 2023 86.96 90.45 86.93 90.17 182,573 +3.21(+3.69%)
Feb 02, 2023 88.20 89.02 86.52 86.96 161,371 -1.23(-1.39%)
Feb 01, 2023 87.44 89.21 87.03 88.19 99,750 +0.31(+0.35%)
Jan 31, 2023 86.37 87.91 85.81 87.88 143,841 +2.04(+2.38%)
Jan 30, 2023 86.55 87.61 85.72 85.84 72,797 -0.81(-0.93%)
Jan 27, 2023 89.74 89.74 86.56 86.65 76,110 -3.41(-3.79%)
Jan 26, 2023 89.00 90.21 89.00 90.06 114,092 +1.33(+1.50%)
Jan 25, 2023 87.14 88.92 86.58 88.73 108,881 +1.44(+1.65%)
Jan 24, 2023 84.73 88.52 83.70 87.29 223,096 +2.68(+3.17%)
Jan 23, 2023 91.15 91.69 82.88 84.61 279,633 -6.83(-7.47%)
Jan 20, 2023 92.88 94.97 90.74 91.44 133,456 -0.71(-0.77%)
Jan 19, 2023 93.10 93.10 91.73 92.15 93,932 -1.55(-1.65%)
Jan 18, 2023 94.22 94.96 93.49 93.70 78,539 -0.34(-0.36%)
Jan 17, 2023 94.00 94.50 93.11 94.04 79,901 +0.43(+0.46%)
Jan 13, 2023 92.53 93.94 91.92 93.61 97,443 +0.49(+0.53%)
Jan 12, 2023 93.00 93.68 91.20 93.12 128,136 +0.83(+0.90%)
Jan 11, 2023 93.93 93.93 91.85 92.29 133,604 -1.83(-1.94%)
Jan 10, 2023 95.37 95.86 93.97 94.12 94,360 -0.87(-0.92%)
Jan 09, 2023 96.00 97.29 94.74 94.99 67,235 -0.77(-0.80%)
Jan 06, 2023 95.29 97.10 94.00 95.76 72,456 +0.86(+0.91%)
Jan 05, 2023 94.01 95.36 93.30 94.90 73,960 +0.27(+0.29%)
Jan 04, 2023 96.19 96.61 94.39 94.63 72,449 -0.77(-0.81%)
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.