Stonex Group Inc (SNEX) Historical Stock Data
102.24 ↑2.21 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNEX is down -0.03% a day on average. There have been 13 days where Stonex Group Inc closed green and 17 days where SNEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 100.63 | 102.24 | ↑$1.61 (1.60%) | 100.09 | 102.47 | 101.22K |
| 2025-01-13 | 97.26 | 100.03 | ↑$2.77 (2.85%) | 96.63 | 100.11 | 126.71K |
| 2025-01-10 | 100.29 | 98.59 | ↓$1.70 (-1.70%) | 97.05 | 100.29 | 160.38K |
| 2025-01-08 | 100.02 | 102.20 | ↑$2.18 (2.18%) | 100.02 | 103.71 | 246.05K |
| 2025-01-07 | 103.31 | 100.06 | ↓$3.25 (-3.15%) | 99.65 | 103.31 | 235.16K |
| 2025-01-06 | 102.43 | 103.27 | ↑$0.84 (0.82%) | 102.15 | 104.74 | 212.97K |
| 2025-01-03 | 101.09 | 102.71 | ↑$1.62 (1.60%) | 99.63 | 102.82 | 124.02K |
| 2025-01-02 | 98.56 | 100.21 | ↑$1.65 (1.67%) | 98.47 | 100.38 | 155.20K |
| 2024-12-31 | 98.99 | 97.97 | ↓$1.02 (-1.03%) | 96.96 | 98.99 | 107.05K |
| 2024-12-30 | 98.35 | 98.16 | ↓$0.19 (-0.19%) | 97.36 | 99.01 | 95.01K |
| 2024-12-27 | 99.61 | 99.12 | ↓$0.49 (-0.49%) | 95.46 | 99.94 | 164.98K |
| 2024-12-26 | 97.91 | 100.40 | ↑$2.49 (2.54%) | 97.91 | 100.56 | 121.78K |
| 2024-12-24 | 97.33 | 98.46 | ↑$1.13 (1.16%) | 97.03 | 98.86 | 71.17K |
| 2024-12-23 | 94.91 | 96.95 | ↑$2.04 (2.15%) | 94.91 | 97.05 | 151.28K |
| 2024-12-20 | 93.10 | 95.06 | ↑$1.96 (2.11%) | 91.98 | 95.24 | 743.24K |
| 2024-12-19 | 92.29 | 94.10 | ↑$1.80 (1.96%) | 92.29 | 94.44 | 239.59K |
| 2024-12-18 | 96.08 | 91.45 | ↓$4.63 (-4.82%) | 90.87 | 96.42 | 176.92K |
| 2024-12-17 | 97.51 | 95.92 | ↓$1.59 (-1.63%) | 95.27 | 98.02 | 190.27K |
| 2024-12-16 | 98.99 | 98.54 | ↓$0.45 (-0.45%) | 97.06 | 100.04 | 158.75K |
| 2024-12-13 | 101.14 | 99.21 | ↓$1.93 (-1.91%) | 98.92 | 101.14 | 96.88K |
| 2024-12-12 | 102.93 | 100.89 | ↓$2.04 (-1.98%) | 100.67 | 103.47 | 91.93K |
| 2024-12-11 | 103.40 | 102.85 | ↓$0.55 (-0.53%) | 102.20 | 103.92 | 186.51K |
| 2024-12-10 | 103.27 | 102.19 | ↓$1.08 (-1.05%) | 101.88 | 103.82 | 191.95K |
| 2024-12-09 | 103.20 | 103.20 | ↑$0.00 (0.00%) | 101.01 | 103.72 | 211.56K |
| 2024-12-06 | 104.31 | 103.15 | ↓$1.16 (-1.11%) | 102.52 | 104.42 | 87.39K |
| 2024-12-05 | 103.93 | 103.92 | ↓$0.01 (-0.01%) | 103.03 | 104.88 | 101.04K |
| 2024-12-04 | 104.07 | 103.80 | ↓$0.27 (-0.26%) | 101.98 | 104.32 | 131.28K |
| 2024-12-03 | 104.99 | 103.91 | ↓$1.08 (-1.03%) | 103.80 | 105.48 | 126.70K |
| 2024-12-02 | 103.65 | 104.76 | ↑$1.11 (1.07%) | 103.24 | 105.45 | 175.71K |
| 2024-11-29 | 105.07 | 103.76 | ↓$1.31 (-1.25%) | 103.69 | 105.23 | 85.14K |
Create an account or log in to view more rows.
$SNEX bought more
$SNEX man this will be good in coming weeks
$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