-
5 DAY PERFORMANCE
+5.20% -
1 MONTH PERFORMANCE
+18.73% -
3 MONTH PERFORMANCE
+29.07% -
6 MONTH PERFORMANCE
+37.82% -
YEAR-TO-DATE PERFORMANCE
+38.60% -
1 YEAR PERFORMANCE
+70.55%
StoneX Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $102.85 | $102.33 (-0.51%) | $104.20 | $101.73 | 98,518 | |
| 11/20/2024 | $100.25 | $102.74 (2.48%) | $104.57 | $96.99 | 300,807 | $3.15 B |
| 11/19/2024 | $96.24 | $96.71 (0.49%) | $96.88 | $95.50 | 174,712 | $2.96 B |
| 11/18/2024 | $97.73 | $97.21 (-0.53%) | $99.30 | $96.86 | 200,317 | $2.98 B |
| 11/15/2024 | $95.98 | $97.27 (1.34%) | $98.15 | $95.10 | 143,000 | $2.98 B |
| 11/14/2024 | $96.38 | $95.81 (-0.59%) | $96.68 | $95.00 | 191,400 | $2.94 B |
| 11/13/2024 | $98.69 | $95.67 (-3.06%) | $98.82 | $95.67 | 187,414 | $2.93 B |
| 11/12/2024 | $98.80 | $97.77 (-1.04%) | $99.17 | $97.23 | 260,324 | $3.00 B |
| 11/11/2024 | $98.41 | $98.71 (0.3%) | $99.25 | $97.98 | 106,927 | $3.02 B |
| 11/08/2024 | $97.12 | $97.31 (0.2%) | $98.50 | $96.71 | 253,300 | $2.98 B |
| 11/07/2024 | $98.14 | $97.09 (-1.07%) | $98.91 | $96.45 | 153,449 | $2.98 B |
| 11/06/2024 | $98.19 | $98.76 (0.58%) | $101.62 | $97.48 | 441,007 | $3.03 B |
| 11/05/2024 | $91.30 | $93.69 (2.62%) | $94.05 | $91.05 | 92,800 | $2.87 B |
| 11/04/2024 | $90.30 | $91.36 (1.17%) | $92.31 | $89.80 | 84,700 | $2.80 B |
| 11/01/2024 | $90.22 | $90.75 (0.59%) | $91.19 | $89.90 | 106,400 | $2.78 B |
| 10/31/2024 | $91.56 | $90.04 (-1.66%) | $91.97 | $90.00 | 81,000 | $2.76 B |
| 10/30/2024 | $90.00 | $91.50 (1.67%) | $92.60 | $89.63 | 181,300 | $2.80 B |
| 10/29/2024 | $89.51 | $89.96 (0.5%) | $90.28 | $89.26 | 121,501 | $2.76 B |
| 10/28/2024 | $86.74 | $89.91 (3.65%) | $90.54 | $86.74 | 216,726 | $2.76 B |
| 10/25/2024 | $85.75 | $85.63 (-0.14%) | $86.09 | $84.90 | 299,800 | $2.62 B |
| 10/24/2024 | $84.88 | $84.84 (-0.05%) | $85.83 | $84.19 | 232,098 | $2.60 B |
| 10/23/2024 | $86.15 | $84.80 (-1.57%) | $86.65 | $83.77 | 243,003 | $2.60 B |
| 10/22/2024 | $85.90 | $86.74 (0.98%) | $87.06 | $85.72 | 172,700 | $2.66 B |
| 10/21/2024 | $87.33 | $86.19 (-1.31%) | $88.14 | $85.79 | 302,000 | $2.64 B |
| 10/18/2024 | $88.25 | $87.40 (-0.96%) | $88.80 | $87.25 | 73,700 | $2.68 B |
| 10/17/2024 | $87.55 | $88.18 (0.72%) | $88.28 | $87.08 | 73,500 | $2.70 B |
| 10/16/2024 | $87.16 | $87.22 (0.07%) | $88.68 | $86.62 | 192,538 | $2.67 B |
| 10/15/2024 | $86.71 | $86.47 (-0.28%) | $88.08 | $86.43 | 135,535 | $2.65 B |
| 10/14/2024 | $87.70 | $86.53 (-1.33%) | $87.77 | $86.32 | 53,900 | $2.65 B |
| 10/11/2024 | $85.71 | $87.87 (2.52%) | $88.31 | $85.71 | 89,837 | $2.69 B |
| 10/10/2024 | $84.36 | $85.56 (1.42%) | $87.83 | $83.96 | 109,000 | $2.62 B |
| 10/09/2024 | $85.45 | $85.19 (-0.3%) | $87.09 | $84.36 | 142,311 | $2.61 B |
| 10/08/2024 | $83.74 | $85.61 (2.23%) | $86.43 | $83.52 | 101,600 | $2.62 B |
| 10/07/2024 | $83.15 | $83.24 (0.11%) | $83.50 | $81.90 | 59,000 | $2.55 B |
| 10/04/2024 | $82.97 | $83.34 (0.45%) | $83.49 | $82.68 | 56,021 | $2.55 B |
| 10/03/2024 | $80.85 | $81.48 (0.78%) | $82.30 | $80.61 | 63,100 | $2.50 B |
| 10/02/2024 | $80.25 | $81.48 (1.53%) | $81.57 | $80.25 | 62,100 | $2.50 B |
| 10/01/2024 | $81.91 | $80.62 (-1.57%) | $81.91 | $79.82 | 69,000 | $2.47 B |
| 09/30/2024 | $82.00 | $81.88 (-0.15%) | $82.17 | $80.78 | 91,800 | $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 |