-
5 DAY PERFORMANCE
-0.28% -
1 MONTH PERFORMANCE
-1.23% -
3 MONTH PERFORMANCE
+9.15% -
6 MONTH PERFORMANCE
+18.18% -
YEAR-TO-DATE PERFORMANCE
+10.85% -
1 YEAR PERFORMANCE
+26.67%
StoneX Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $82.00 | $81.94 (-0.07%) | $82.17 | $80.78 | 90,100 | $2.51 B |
| 09/27/2024 | $82.50 | $81.95 (-0.67%) | $82.77 | $81.49 | 72,802 | $2.51 B |
| 09/26/2024 | $82.71 | $82.07 (-0.77%) | $83.07 | $81.90 | 79,900 | $2.51 B |
| 09/25/2024 | $82.52 | $81.80 (-0.87%) | $83.51 | $81.52 | 98,500 | $2.51 B |
| 09/24/2024 | $83.19 | $82.52 (-0.81%) | $84.03 | $82.26 | 107,600 | $2.53 B |
| 09/23/2024 | $84.03 | $83.02 (-1.2%) | $84.55 | $82.51 | 87,900 | $2.54 B |
| 09/20/2024 | $83.98 | $83.52 (-0.55%) | $84.92 | $83.08 | 387,900 | $2.56 B |
| 09/19/2024 | $84.24 | $84.42 (0.21%) | $84.79 | $82.39 | 151,700 | $2.59 B |
| 09/18/2024 | $82.53 | $82.28 (-0.3%) | $84.52 | $82.00 | 92,600 | $2.52 B |
| 09/17/2024 | $81.87 | $82.65 (0.95%) | $84.47 | $81.87 | 121,000 | $2.53 B |
| 09/16/2024 | $80.78 | $81.05 (0.33%) | $81.63 | $80.59 | 92,536 | $2.48 B |
| 09/13/2024 | $79.19 | $80.21 (1.29%) | $81.02 | $79.07 | 68,200 | $2.46 B |
| 09/12/2024 | $78.37 | $78.20 (-0.22%) | $79.18 | $77.28 | 82,514 | $2.40 B |
| 09/11/2024 | $76.90 | $77.74 (1.09%) | $77.75 | $75.46 | 89,014 | $2.38 B |
| 09/10/2024 | $77.51 | $77.43 (-0.1%) | $77.69 | $76.04 | 105,926 | $2.37 B |
| 09/09/2024 | $77.13 | $77.66 (0.69%) | $79.52 | $77.13 | 106,947 | $2.38 B |
| 09/06/2024 | $79.97 | $77.30 (-3.34%) | $80.60 | $77.00 | 106,603 | $2.37 B |
| 09/05/2024 | $79.37 | $80.17 (1.01%) | $80.17 | $78.53 | 115,043 | $2.46 B |
| 09/04/2024 | $79.32 | $78.96 (-0.45%) | $79.87 | $78.95 | 50,419 | $2.42 B |
| 09/03/2024 | $81.66 | $79.58 (-2.55%) | $81.78 | $79.21 | 98,500 | $2.44 B |
| 08/30/2024 | $81.93 | $82.86 (1.14%) | $82.95 | $81.47 | 99,030 | $2.54 B |
| 08/29/2024 | $82.18 | $81.52 (-0.8%) | $82.18 | $81.12 | 79,908 | $2.50 B |
| 08/28/2024 | $81.47 | $81.28 (-0.23%) | $82.47 | $81.03 | 98,104 | $2.49 B |
| 08/27/2024 | $80.95 | $81.98 (1.27%) | $82.25 | $80.68 | 64,844 | $2.51 B |
| 08/26/2024 | $82.43 | $81.18 (-1.52%) | $82.80 | $80.88 | 97,200 | $2.49 B |
| 08/23/2024 | $80.02 | $81.50 (1.85%) | $82.46 | $79.91 | 107,932 | $2.50 B |
| 08/22/2024 | $79.46 | $79.86 (0.5%) | $79.99 | $79.00 | 66,935 | $2.45 B |
| 08/21/2024 | $79.47 | $79.28 (-0.24%) | $79.70 | $78.78 | 106,500 | $2.43 B |
| 08/20/2024 | $82.00 | $79.01 (-3.65%) | $82.00 | $78.96 | 69,200 | $2.42 B |
| 08/19/2024 | $80.86 | $81.90 (1.29%) | $82.00 | $80.00 | 220,535 | $2.51 B |
| 08/16/2024 | $79.12 | $80.57 (1.83%) | $81.17 | $79.04 | 129,219 | $2.47 B |
| 08/15/2024 | $80.00 | $79.14 (-1.07%) | $80.18 | $78.72 | 207,433 | $2.43 B |
| 08/14/2024 | $78.75 | $78.46 (-0.37%) | $78.75 | $77.35 | 193,348 | $2.40 B |
| 08/13/2024 | $76.63 | $78.40 (2.31%) | $78.78 | $76.55 | 98,600 | $2.40 B |
| 08/12/2024 | $76.89 | $76.05 (-1.09%) | $76.96 | $75.49 | 84,800 | $2.33 B |
| 08/09/2024 | $76.61 | $76.72 (0.14%) | $77.16 | $75.78 | 80,000 | $2.35 B |
| 08/08/2024 | $76.77 | $76.78 (0.01%) | $78.06 | $76.32 | 124,600 | $2.35 B |
| 08/07/2024 | $75.71 | $76.10 (0.52%) | $78.23 | $74.55 | 230,428 | $2.33 B |
| 08/06/2024 | $73.68 | $74.68 (1.36%) | $75.39 | $73.24 | 181,239 | $2.29 B |
| 08/05/2024 | $74.68 | $73.76 (-1.23%) | $75.20 | $71.54 | 256,909 | $2.26 B |
| 08/02/2024 | $78.90 | $77.50 (-1.77%) | $79.41 | $76.59 | 197,821 | $2.36 B |
| 08/01/2024 | $83.63 | $81.08 (-3.05%) | $84.25 | $79.76 | 242,600 | $2.47 B |
| 07/31/2024 | $82.81 | $83.34 (0.64%) | $84.40 | $82.35 | 192,200 | $2.54 B |
| 07/30/2024 | $81.52 | $82.26 (0.91%) | $83.12 | $81.49 | 107,533 | $2.51 B |
| 07/29/2024 | $83.07 | $81.59 (-1.78%) | $83.10 | $81.04 | 120,100 | $2.49 B |
| 07/26/2024 | $83.10 | $83.07 (-0.04%) | $83.60 | $82.41 | 115,731 | $2.53 B |
| 07/25/2024 | $81.31 | $82.24 (1.14%) | $83.34 | $79.94 | 188,800 | $2.51 B |
| 07/24/2024 | $81.50 | $80.88 (-0.76%) | $82.63 | $80.81 | 120,500 | $2.46 B |
| 07/23/2024 | $81.43 | $81.62 (0.23%) | $82.78 | $81.25 | 127,400 | $2.49 B |
| 07/22/2024 | $79.26 | $81.49 (2.81%) | $81.69 | $78.98 | 113,134 | $2.48 B |
| 07/19/2024 | $79.70 | $79.14 (-0.7%) | $79.71 | $78.72 | 88,915 | $2.41 B |
| 07/18/2024 | $79.08 | $79.42 (0.43%) | $80.85 | $79.00 | 125,880 | $2.42 B |
| 07/17/2024 | $79.99 | $79.75 (-0.3%) | $80.88 | $79.32 | 143,080 | $2.43 B |
| 07/16/2024 | $80.23 | $80.27 (0.05%) | $81.14 | $79.00 | 292,294 | $2.45 B |
| 07/15/2024 | $79.10 | $79.34 (0.3%) | $80.58 | $78.67 | 178,378 | $2.42 B |
| 07/12/2024 | $78.82 | $78.63 (-0.24%) | $79.85 | $78.24 | 109,404 | $2.40 B |
| 07/11/2024 | $76.86 | $78.00 (1.48%) | $78.11 | $75.88 | 101,974 | $2.38 B |
| 07/10/2024 | $74.62 | $75.87 (1.68%) | $75.94 | $74.33 | 68,559 | $2.31 B |
| 07/09/2024 | $75.54 | $74.44 (-1.46%) | $75.54 | $74.28 | 109,265 | $2.27 B |
| 07/08/2024 | $75.68 | $75.14 (-0.71%) | $76.29 | $75.04 | 127,821 | $2.29 B |
| 07/05/2024 | $76.41 | $75.04 (-1.79%) | $76.49 | $75.03 | 98,599 | $2.29 B |
| 07/03/2024 | $76.90 | $76.68 (-0.29%) | $77.01 | $76.09 | 77,698 | $2.34 B |
| 07/02/2024 | $75.29 | $76.94 (2.19%) | $77.24 | $75.29 | 123,817 | $2.34 B |
| 07/01/2024 | $75.46 | $74.98 (-0.64%) | $75.79 | $74.11 | 198,818 | $2.28 B |