Stonex Group Inc (SNEX) Historical Stock Data
102.45 ↑0.03 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNEX is up 0.19% a day on average. There have been 16 days where Stonex Group Inc closed green and 14 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 100.14 | 102.45 | ↑$2.31 (2.31%) | 100.14 | 103.04 | 276.82K |
| 2024-11-21 | 102.85 | 102.42 | ↓$0.43 (-0.42%) | 101.73 | 104.20 | 182.58K |
| 2024-11-20 | 100.25 | 102.74 | ↑$2.49 (2.48%) | 96.99 | 104.57 | 300.81K |
| 2024-11-19 | 96.24 | 96.71 | ↑$0.47 (0.49%) | 95.50 | 96.88 | 173.73K |
| 2024-11-18 | 97.73 | 97.21 | ↓$0.52 (-0.53%) | 96.86 | 99.30 | 200.32K |
| 2024-11-15 | 95.98 | 97.27 | ↑$1.29 (1.34%) | 95.10 | 98.15 | 142.99K |
| 2024-11-14 | 96.38 | 95.81 | ↓$0.57 (-0.59%) | 95.00 | 96.68 | 191.35K |
| 2024-11-13 | 98.69 | 95.67 | ↓$3.02 (-3.06%) | 95.67 | 98.82 | 187.41K |
| 2024-11-12 | 98.80 | 97.77 | ↓$1.03 (-1.04%) | 97.23 | 99.17 | 260.32K |
| 2024-11-11 | 98.41 | 98.71 | ↑$0.30 (0.30%) | 97.98 | 99.25 | 106.93K |
| 2024-11-08 | 97.12 | 97.31 | ↑$0.19 (0.20%) | 96.71 | 98.50 | 253.29K |
| 2024-11-07 | 98.14 | 97.09 | ↓$1.05 (-1.07%) | 96.45 | 98.91 | 153.45K |
| 2024-11-06 | 98.19 | 98.76 | ↑$0.57 (0.58%) | 97.48 | 101.62 | 441.01K |
| 2024-11-05 | 91.30 | 93.69 | ↑$2.39 (2.62%) | 91.05 | 94.05 | 92.75K |
| 2024-11-04 | 90.30 | 91.36 | ↑$1.06 (1.17%) | 89.80 | 92.31 | 84.69K |
| 2024-11-01 | 90.22 | 90.75 | ↑$0.53 (0.59%) | 89.90 | 91.19 | 106.38K |
| 2024-10-31 | 91.56 | 90.04 | ↓$1.52 (-1.66%) | 90.00 | 91.97 | 80.95K |
| 2024-10-30 | 90.00 | 91.50 | ↑$1.50 (1.67%) | 89.63 | 92.60 | 181.26K |
| 2024-10-29 | 89.51 | 89.96 | ↑$0.45 (0.50%) | 89.26 | 90.28 | 121.50K |
| 2024-10-28 | 86.74 | 89.91 | ↑$3.17 (3.65%) | 86.74 | 90.54 | 216.73K |
| 2024-10-25 | 85.75 | 85.63 | ↓$0.12 (-0.14%) | 84.90 | 86.09 | 299.79K |
| 2024-10-24 | 84.88 | 84.84 | ↓$0.04 (-0.05%) | 84.19 | 85.83 | 232.10K |
| 2024-10-23 | 86.15 | 84.80 | ↓$1.35 (-1.57%) | 83.77 | 86.65 | 243K |
| 2024-10-22 | 85.90 | 86.74 | ↑$0.84 (0.98%) | 85.72 | 87.06 | 172.69K |
| 2024-10-21 | 87.33 | 86.19 | ↓$1.14 (-1.31%) | 85.79 | 88.14 | 301.96K |
| 2024-10-18 | 88.25 | 87.40 | ↓$0.85 (-0.96%) | 87.25 | 88.80 | 73.68K |
| 2024-10-17 | 87.55 | 88.18 | ↑$0.63 (0.72%) | 87.08 | 88.28 | 73.47K |
| 2024-10-16 | 87.16 | 87.22 | ↑$0.06 (0.07%) | 86.62 | 88.68 | 192.54K |
| 2024-10-15 | 86.71 | 86.47 | ↓$0.24 (-0.28%) | 86.43 | 88.08 | 135.54K |
| 2024-10-14 | 87.70 | 86.53 | ↓$1.17 (-1.33%) | 86.32 | 87.77 | 53.86K |
Create an account or log in to view more rows.
$SNEX finally a pullback
$SNEX I mean ... head and shoulders .....
$SNEX cup and handle!
$SNEX who here can't stand the CEO?
$SNEX finally a pullback
$SNEX a comeback is always more fun than an all out win!!!!
$SNEX all’s I know is buy and hold… no expectations
$SNEX i come here all weekend... every weekend. refresh refresh refresh. smh
$SNEX we back
$SNEX eyeing for a scalp