StoneX Group Inc. (SNEX) Charts

$83.47

$1.19 (-1.41%)
Last update: 06/02/25, 10:09:32 AM EST
Day's range
$83.24
Day's range
$84.77

5 DAY PERFORMANCE

-3.44%

1 MONTH PERFORMANCE

-10.18%

3 MONTH PERFORMANCE

+3.62%

6 MONTH PERFORMANCE

+19.36%

YEAR-TO-DATE PERFORMANCE

+27.64%

1 YEAR PERFORMANCE

+66.55%

StoneX Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/02/2025 $84.18 $84.10 (-0.1%) $84.77 $83.24 28.85 K
05/30/2025 $83.61 $84.66 (1.26%) $85.30 $83.61 355.40 K $3.96 B
05/29/2025 $86.50 $84.09 (-2.79%) $86.92 $83.45 351.97 K $3.93 B
05/28/2025 $87.58 $86.33 (-1.43%) $88.49 $85.45 222.37 K $4.04 B
05/27/2025 $86.23 $87.72 (1.73%) $88.55 $86.10 310.10 K $4.10 B
05/23/2025 $83.88 $85.53 (1.97%) $86.20 $83.01 241.54 K $4.00 B
05/22/2025 $86.13 $84.96 (-1.36%) $87.12 $84.82 288.15 K $3.98 B
05/21/2025 $87.28 $86.28 (-1.15%) $88.59 $85.99 311.60 K $4.04 B
05/20/2025 $88.27 $88.15 (-0.14%) $89.35 $87.50 213.74 K $4.12 B
05/19/2025 $86.36 $88.60 (2.59%) $89.19 $86.06 274.70 K $4.15 B
05/16/2025 $86.25 $87.52 (1.47%) $88.27 $84.83 504.80 K $4.10 B
05/15/2025 $87.75 $86.58 (-1.33%) $88.10 $86.39 250.30 K $4.05 B
05/14/2025 $89.34 $87.62 (-1.93%) $89.82 $87.60 320.00 K $4.10 B
05/13/2025 $88.54 $89.16 (0.7%) $90.91 $88.35 316.94 K $4.17 B
05/12/2025 $91.91 $87.93 (-4.33%) $92.98 $87.68 487.00 K $4.11 B
05/09/2025 $88.26 $88.63 (0.42%) $89.63 $87.06 514.30 K $4.15 B
05/08/2025 $95.01 $87.81 (-7.58%) $97.17 $87.67 975.92 K $2.72 B
05/07/2025 $93.33 $94.15 (0.88%) $95.41 $93.28 709.50 K $2.92 B
05/06/2025 $90.83 $93.41 (2.84%) $93.57 $90.00 388.80 K $2.89 B
05/05/2025 $91.98 $92.43 (0.49%) $94.90 $90.84 456.02 K $2.86 B
05/02/2025 $91.65 $92.81 (1.27%) $93.33 $90.83 415.20 K $2.87 B
05/01/2025 $88.75 $89.94 (1.34%) $91.43 $87.91 434.76 K $2.79 B
04/30/2025 $87.91 $88.57 (0.75%) $89.39 $86.28 414.72 K $2.74 B
04/29/2025 $87.57 $89.73 (2.47%) $89.93 $86.68 418.12 K $2.78 B
04/28/2025 $88.10 $87.75 (-0.4%) $88.84 $86.50 464.61 K $2.72 B
04/25/2025 $86.17 $87.61 (1.67%) $88.07 $85.53 408.08 K $2.71 B
04/24/2025 $83.63 $85.99 (2.82%) $86.53 $82.72 373.43 K $2.66 B
04/23/2025 $84.22 $83.79 (-0.51%) $86.83 $83.41 547.83 K $2.60 B
04/22/2025 $79.98 $81.97 (2.49%) $82.62 $78.75 438.72 K $2.54 B
04/21/2025 $79.86 $78.34 (-1.9%) $80.02 $78.00 354.40 K $2.43 B
04/17/2025 $79.19 $80.29 (1.39%) $80.89 $78.51 411.41 K $2.49 B
04/16/2025 $78.37 $79.26 (1.14%) $80.21 $78.01 437.80 K $2.46 B
04/15/2025 $79.12 $79.15 (0.04%) $80.56 $78.89 285.55 K $2.45 B
04/14/2025 $77.20 $79.10 (2.46%) $79.94 $76.37 357.64 K $2.45 B
04/11/2025 $73.89 $75.55 (2.25%) $76.05 $72.01 306.80 K $2.34 B
04/10/2025 $74.12 $73.98 (-0.19%) $75.61 $71.17 487.64 K $2.29 B
04/09/2025 $68.37 $76.23 (11.5%) $77.45 $68.37 505.40 K $2.36 B
04/08/2025 $73.51 $69.85 (-4.98%) $75.00 $68.74 504.90 K $2.16 B
04/07/2025 $65.81 $70.21 (6.69%) $72.11 $65.00 636.62 K $2.17 B
04/04/2025 $69.61 $69.59 (-0.03%) $71.89 $67.40 659.23 K $2.16 B
04/03/2025 $73.63 $74.22 (0.8%) $75.63 $73.19 459.82 K $2.30 B
04/02/2025 $75.22 $78.81 (4.77%) $79.25 $75.13 285.50 K $2.44 B
04/01/2025 $75.68 $76.47 (1.04%) $76.69 $75.13 313.30 K $2.37 B
03/31/2025 $74.52 $76.38 (2.5%) $77.16 $73.39 400.10 K $2.37 B
03/28/2025 $78.24 $76.12 (-2.71%) $78.24 $74.95 444.89 K $2.36 B
03/27/2025 $78.84 $78.60 (-0.3%) $79.39 $76.61 271.70 K $2.43 B
03/26/2025 $83.35 $79.72 (-4.36%) $83.53 $78.40 338.90 K $2.47 B
03/25/2025 $78.67 $81.61 (3.74%) $82.60 $78.21 472.70 K $2.53 B
03/24/2025 $78.93 $79.15 (0.28%) $79.70 $73.58 481.70 K $2.45 B
03/21/2025 $77.68 $78.22 (0.7%) $79.04 $76.73 1.08 M $2.42 B
03/20/2025 $79.56 $78.67 (-1.12%) $80.25 $78.66 471.75 K $2.44 B
03/19/2025 $76.00 $79.89 (5.12%) $80.74 $75.08 509.55 K $2.47 B
03/18/2025 $75.19 $75.67 (0.64%) $75.87 $74.65 211.11 K $2.34 B
03/17/2025 $73.57 $75.54 (2.68%) $75.97 $73.57 264.15 K $2.34 B
03/14/2025 $72.70 $73.93 (1.69%) $73.95 $72.11 228.13 K $2.29 B
03/13/2025 $72.99 $71.51 (-2.03%) $73.68 $70.87 149.47 K $2.22 B
03/12/2025 $73.92 $72.96 (-1.3%) $75.07 $71.98 295.71 K $2.26 B
03/11/2025 $72.19 $73.13 (1.3%) $74.41 $71.57 377.42 K $2.27 B
03/10/2025 $74.95 $71.83 (-4.16%) $75.40 $70.10 898.80 K $2.23 B
03/07/2025 $77.95 $76.64 (-1.68%) $78.75 $74.39 475.05 K $2.37 B
03/06/2025 $79.92 $78.17 (-2.19%) $80.13 $76.39 366.36 K $2.42 B
03/05/2025 $78.68 $80.15 (1.87%) $80.99 $77.36 402.80 K $2.48 B
03/04/2025 $80.89 $78.67 (-2.74%) $82.02 $77.23 649.08 K $2.44 B
03/03/2025 $80.69 $82.15 (1.81%) $82.67 $79.89 1.22 M $2.54 B