Skip to main content

Stonex Group Inc (NQ: SNEX )

70.26 +0.92 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.78 84.40 82.95 83.08 90,839 -0.30(-0.36%)
Jun 29, 2023 82.26 84.07 82.26 83.38 56,689 +1.30(+1.58%)
Jun 28, 2023 83.69 84.05 81.83 82.08 43,504 -1.48(-1.77%)
Jun 27, 2023 83.56 84.55 83.56 83.56 35,807 +0.09(+0.11%)
Jun 26, 2023 83.76 85.21 83.39 83.47 58,922 -0.75(-0.89%)
Jun 23, 2023 85.02 86.00 82.00 84.22 173,569 -1.70(-1.98%)
Jun 22, 2023 87.60 87.60 85.44 85.92 47,927 -1.96(-2.23%)
Jun 21, 2023 88.91 89.62 87.88 87.88 57,927 -1.52(-1.70%)
Jun 20, 2023 89.85 90.10 88.37 89.40 41,967 -0.55(-0.61%)
Jun 16, 2023 91.18 91.18 88.72 89.95 208,331 -0.52(-0.57%)
Jun 15, 2023 90.69 91.40 89.14 90.47 85,713 -1.01(-1.10%)
Jun 14, 2023 89.37 91.88 88.67 91.48 73,263 +2.15(+2.41%)
Jun 13, 2023 87.81 90.62 87.73 89.33 70,971 +1.86(+2.13%)
Jun 12, 2023 87.56 88.05 86.76 87.47 53,649 -0.28(-0.32%)
Jun 09, 2023 87.38 88.00 86.75 87.75 38,061 +0.40(+0.46%)
Jun 08, 2023 86.56 87.67 86.17 87.35 76,007 +0.63(+0.73%)
Jun 07, 2023 85.67 87.14 85.27 86.72 90,904 +1.72(+2.02%)
Jun 06, 2023 83.01 85.19 81.67 85.00 88,794 +1.97(+2.37%)
Jun 05, 2023 83.56 83.56 80.80 83.03 87,158 -1.05(-1.24%)
Jun 02, 2023 80.06 84.36 80.06 84.08 97,362 +4.35(+5.46%)
Jun 01, 2023 80.45 80.53 79.47 79.73 89,853 -0.56(-0.70%)
May 31, 2023 80.47 81.06 79.39 80.29 112,778 -0.25(-0.31%)
May 30, 2023 82.36 84.49 80.52 80.54 49,779 -2.23(-2.69%)
May 26, 2023 82.24 83.55 81.93 82.77 52,776 +0.24(+0.29%)
May 25, 2023 81.26 82.63 80.67 82.53 66,830 +0.67(+0.82%)
May 24, 2023 83.92 84.31 81.36 81.86 53,655 -2.63(-3.11%)
May 23, 2023 84.36 85.73 84.36 84.49 70,041 +0.13(+0.15%)
May 22, 2023 85.42 85.55 83.93 84.36 67,165 -0.57(-0.67%)
May 19, 2023 85.67 86.19 84.40 84.93 53,156 +0.59(+0.70%)
May 18, 2023 85.20 85.84 83.46 84.34 96,799 -1.35(-1.58%)
May 17, 2023 85.46 86.59 84.73 85.69 154,089 +0.37(+0.43%)
May 16, 2023 85.83 86.28 85.29 85.32 97,370 -1.29(-1.49%)
May 15, 2023 86.13 87.62 85.67 86.61 135,578 +0.41(+0.48%)
May 12, 2023 82.22 86.62 82.09 86.20 140,150 +4.75(+5.83%)
May 11, 2023 82.69 83.45 81.44 81.45 104,455 -2.46(-2.93%)
May 10, 2023 84.50 84.50 82.39 83.91 80,608 +0.39(+0.47%)
May 09, 2023 82.77 84.79 81.72 83.52 87,668 +0.14(+0.17%)
May 08, 2023 88.25 88.35 83.20 83.38 107,535 -4.56(-5.19%)
May 05, 2023 84.47 89.17 84.16 87.94 122,512 +5.43(+6.58%)
May 04, 2023 89.19 89.19 74.43 82.51 376,477 -12.27(-12.95%)
May 03, 2023 95.96 97.02 94.78 94.78 96,860 -0.98(-1.02%)
May 02, 2023 98.82 98.82 94.21 95.76 73,017 -3.61(-3.63%)
May 01, 2023 97.98 99.54 97.98 99.37 70,880 +1.30(+1.33%)
Apr 28, 2023 95.48 98.31 95.19 98.07 85,724 +1.94(+2.02%)
Apr 27, 2023 96.29 96.74 95.11 96.13 42,784 -0.12(-0.12%)
Apr 26, 2023 98.32 98.32 95.71 96.25 59,921 -2.23(-2.26%)
Apr 25, 2023 100.10 100.43 98.47 98.48 53,310 -2.67(-2.64%)
Apr 24, 2023 102.24 103.07 100.88 101.15 74,462 -1.38(-1.35%)
Apr 21, 2023 103.28 103.69 101.72 102.53 67,294 -1.11(-1.07%)
Apr 20, 2023 103.70 103.89 102.05 103.64 211,914 -0.61(-0.59%)
Apr 19, 2023 103.38 104.46 102.83 104.25 52,533 +0.21(+0.20%)
Apr 18, 2023 103.29 104.24 102.72 104.04 60,677 +1.12(+1.09%)
Apr 17, 2023 102.75 103.16 101.68 102.92 59,989 -0.36(-0.35%)
Apr 14, 2023 103.24 104.06 102.49 103.28 57,697 +0.62(+0.60%)
Apr 13, 2023 101.22 102.70 101.18 102.66 60,845 +1.26(+1.24%)
Apr 12, 2023 99.42 101.85 99.42 101.40 61,365 +2.14(+2.16%)
Apr 11, 2023 99.92 101.24 99.22 99.26 57,531 -0.24(-0.24%)
Apr 10, 2023 99.06 100.27 98.92 99.50 84,670 +0.42(+0.42%)
Apr 06, 2023 98.63 99.50 97.98 99.08 60,335 +0.61(+0.62%)
Apr 05, 2023 97.99 98.55 97.35 98.47 73,117 -0.44(-0.44%)
Apr 04, 2023 102.00 102.40 98.01 98.91 87,249 -3.13(-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.