NASDAQ : SNEX
StoneX Group Inc. — Price history
Financials · Capital Markets · United States
Last price 54.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
StoneX Group Inc. (SNEX) closed at 52.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 53.85 | 54.32 | 52.26 | 52.83 | 1,573,385 | -3.81% |
| 2026-10-29 | 56.08 | 56.86 | 54.39 | 54.92 | 2,031,545 | -2.00% |
| 2026-10-28 | 56.84 | 56.84 | 54.8 | 56.04 | 844,064 | -0.16% |
| 2026-10-27 | 56.44 | 57.42 | 56 | 56.13 | 1,274,732 | +0.68% |
| 2026-10-26 | 56.66 | 57.42 | 55.715 | 55.75 | 850,825 | -1.41% |
| 2026-10-23 | 56.77 | 57.35 | 56.25 | 56.55 | 885,343 | -1.31% |
| 2026-10-22 | 56.32 | 57.62 | 55.96 | 57.3 | 886,508 | -0.23% |
| 2026-10-21 | 57.99 | 58.805 | 56.99 | 57.43 | 744,391 | +0.56% |
| 2026-10-20 | 55.78 | 57.92 | 55.73 | 57.11 | 1,242,591 | +1.44% |
| 2026-10-19 | 57.5 | 57.95 | 55.705 | 56.3 | 796,571 | -1.50% |
| 2026-10-16 | 59.82 | 60.015 | 56.46 | 57.16 | 1,165,764 | -4.61% |
| 2026-10-15 | 59.76 | 60.1 | 57.84 | 59.92 | 743,321 | -0.02% |
| 2026-10-14 | 59.32 | 60 | 58.825 | 59.93 | 869,619 | -0.51% |
| 2026-10-13 | 59.89 | 60.365 | 58.79 | 60.24 | 1,626,871 | -0.23% |
| 2026-10-12 | 60.5 | 60.788 | 59.815 | 60.38 | 816,573 | -1.40% |
| 2026-10-09 | 59.89 | 61.35 | 59.66 | 61.235 | 587,460 | +1.89% |
| 2026-10-08 | 60.52 | 60.89 | 59.62 | 60.1 | 1,398,890 | -2.21% |
| 2026-10-07 | 65.14 | 66.55 | 60.8 | 61.46 | 1,208,030 | -6.88% |
| 2026-10-06 | 67.43 | 67.77 | 65.795 | 66 | 618,760 | -2.12% |
| 2026-10-05 | 65.48 | 68.15 | 65.46 | 67.43 | 1,069,163 | +2.46% |
| 2026-10-02 | 67.1 | 67.715 | 65.29 | 65.81 | 1,182,362 | +0.63% |
| 2026-10-01 | 64.24 | 65.92 | 63.25 | 65.4 | 896,079 | +1.18% |
| 2026-09-30 | 65.16 | 65.34 | 64.37 | 64.64 | 1,202,359 | -0.93% |
| 2026-09-29 | 65.9 | 66.31 | 64.435 | 65.25 | 588,486 | -0.99% |
| 2026-09-28 | 65.87 | 66.199 | 65.02 | 65.9 | 916,475 | -1.36% |
| 2026-09-25 | 70.48 | 71.07 | 65.72 | 66.81 | 963,050 | -3.90% |
| 2026-09-24 | 67.3 | 69.979 | 66.21 | 69.52 | 1,080,491 | +2.57% |
| 2026-09-23 | 67.87 | 68.52 | 66.725 | 67.78 | 1,008,795 | -2.17% |
| 2026-09-22 | 67.63 | 70 | 64.54 | 69.28 | 1,850,097 | +2.67% |
| 2026-09-21 | 67.78 | 68 | 66.64 | 67.48 | 471,869 | +0.72% |
| 2026-09-18 | 65.96 | 67.915 | 65.89 | 67 | 1,698,096 | +1.32% |
| 2026-09-17 | 68.56 | 68.56 | 66.03 | 66.13 | 503,820 | -2.19% |
| 2026-09-16 | 66.8 | 67.788 | 65.71 | 67.61 | 682,570 | +1.12% |
| 2026-09-15 | 68.32 | 68.36 | 66 | 66.86 | 785,386 | -2.44% |
| 2026-09-14 | 68.85 | 69.9 | 68.25 | 68.53 | 624,352 | -2.61% |
| 2026-09-11 | 70.63 | 71.46 | 69.23 | 70.37 | 575,341 | +0.86% |
| 2026-09-10 | 68.52 | 69.84 | 68.21 | 69.77 | 548,595 | +0.62% |
| 2026-09-09 | 68.55 | 70.58 | 68.54 | 69.34 | 1,389,815 | +0.39% |
| 2026-09-08 | 69.12 | 70.055 | 68.83 | 69.07 | 721,445 | -0.56% |
| 2026-09-04 | 68.5 | 69.6 | 68.03 | 69.46 | 561,551 | -0.12% |
| 2026-09-03 | 67.96 | 70 | 66.903 | 69.54 | 911,787 | +4.01% |
| 2026-09-02 | 68.66 | 69 | 65.73 | 66.86 | 957,307 | -1.40% |
| 2026-09-01 | 67.55 | 69.41 | 67.03 | 67.81 | 561,963 | -0.98% |
| 2026-08-31 | 68.64 | 68.83 | 67.61 | 68.48 | 501,075 | -0.23% |
| 2026-08-28 | 69.59 | 70.74 | 67.5 | 68.64 | 603,928 | +0.42% |
| 2026-08-27 | 69.28 | 69.735 | 67.365 | 68.35 | 779,931 | -1.29% |
| 2026-08-26 | 69.65 | 69.65 | 68.05 | 69.24 | 557,603 | -0.60% |
| 2026-08-25 | 68.34 | 69.735 | 67.862 | 69.66 | 1,091,066 | +2.82% |
| 2026-08-24 | 68 | 68.218 | 66.51 | 67.75 | 767,131 | -1.05% |
| 2026-08-21 | 66.98 | 69.81 | 66.413 | 68.47 | 1,161,084 | +3.44% |
| 2026-08-20 | 65.87 | 67.316 | 65.82 | 66.19 | 573,112 | +0.06% |
| 2026-08-19 | 67.08 | 67.32 | 65.745 | 66.15 | 785,135 | -0.38% |
| 2026-08-18 | 67.38 | 68.165 | 65.11 | 66.4 | 925,979 | -2.94% |
| 2026-08-17 | 67 | 68.5 | 67 | 68.41 | 785,705 | +1.95% |
| 2026-08-14 | 66.7 | 67.33 | 64.8 | 67.1 | 1,297,913 | +0.48% |
| 2026-08-13 | 69.71 | 69.72 | 66.548 | 66.78 | 956,217 | -3.78% |
| 2026-08-12 | 68.025 | 69.58 | 67.21 | 69.4 | 1,329,702 | +5.20% |
| 2026-08-11 | 64.99 | 66.89 | 64.235 | 65.97 | 880,452 | +1.93% |
| 2026-08-10 | 65.84 | 66.992 | 63.63 | 64.72 | 1,249,781 | -1.70% |
| 2026-08-07 | 67.73 | 67.73 | 65.19 | 65.84 | 1,175,555 | -1.33% |
| 2026-08-06 | 67.24 | 71 | 63.33 | 66.725 | 1,846,650 | -12.23% |
| 2026-08-05 | 75.41 | 77.61 | 75.41 | 76.02 | 964,047 | +1.05% |
| 2026-08-04 | 76.85 | 77.87 | 75.04 | 75.23 | 1,134,752 | -1.26% |
| 2026-08-03 | 76.16 | 77.64 | 74.66 | 76.19 | 983,282 | -0.50% |
| 2026-07-31 | 78.77 | 79.345 | 75.25 | 76.57 | 756,528 | -1.35% |
| 2026-07-30 | 74.34 | 78.12 | 73.481 | 77.62 | 1,022,081 | +7.70% |
| 2026-07-29 | 73.79 | 74.5 | 71.4 | 72.07 | 825,667 | -2.98% |
| 2026-07-28 | 73.31 | 74.679 | 71 | 74.28 | 914,975 | -0.20% |
| 2026-07-27 | 75.1 | 76.61 | 72.15 | 74.43 | 670,270 | +0.23% |
| 2026-07-24 | 75.29 | 75.44 | 73.44 | 74.26 | 758,700 | -0.80% |
| 2026-07-23 | 72.245 | 75.23 | 71.45 | 74.86 | 1,045,657 | +1.13% |
| 2026-07-22 | 74.11 | 75.43 | 73.5 | 74.02 | 1,199,740 | -0.71% |
| 2026-07-21 | 72 | 75.78 | 72 | 74.55 | 1,150,829 | +5.43% |
| 2026-07-20 | 68.65 | 71.885 | 68 | 70.71 | 1,419,873 | +2.99% |
| 2026-07-17 | 71.793 | 72.673 | 68.607 | 68.66 | 1,961,128 | -7.12% |
| 2026-07-16 | 76.1 | 76.82 | 73.34 | 73.92 | 1,149,015 | -3.93% |
| 2026-07-15 | 75.947 | 77.367 | 75.707 | 76.94 | 1,041,255 | +1.92% |
| 2026-07-14 | 75.447 | 77.2 | 75.373 | 75.493 | 1,103,737 | +0.77% |
| 2026-07-13 | 78.04 | 79 | 74.767 | 74.92 | 1,087,950 | -4.54% |
| 2026-07-10 | 81.773 | 83.067 | 78.453 | 78.48 | 1,086,220 | -4.02% |
| 2026-07-09 | 79.953 | 84.233 | 79.953 | 81.767 | 860,112 | +3.21% |
| 2026-07-08 | 79.473 | 80.2 | 78 | 79.227 | 1,481,284 | -2.18% |
| 2026-07-07 | 81.113 | 83.533 | 79.5 | 80.993 | 1,293,807 | -0.65% |
| 2026-07-06 | 81 | 83.32 | 80.813 | 81.52 | 833,271 | +1.44% |
| 2026-07-02 | 82.907 | 84.5 | 79.233 | 80.367 | 1,213,272 | -2.58% |
| 2026-07-01 | 78.5 | 83.18 | 77.86 | 82.493 | 1,357,029 | +4.42% |
| 2026-06-30 | 78.463 | 80.893 | 76.173 | 79 | 1,848,331 | +2.29% |
| 2026-06-29 | 89.413 | 90.67 | 76.667 | 77.233 | 3,907,429 | -14.45% |
| 2026-06-26 | 91.307 | 91.837 | 87.587 | 90.28 | 3,787,696 | -1.35% |
| 2026-06-25 | 92.04 | 92.787 | 90.413 | 91.52 | 1,123,396 | +0.84% |
| 2026-06-24 | 92 | 93.26 | 89.16 | 90.753 | 1,351,173 | -1.31% |
| 2026-06-23 | 90.28 | 94.18 | 89.833 | 91.96 | 1,156,102 | -0.61% |
| 2026-06-22 | 93.76 | 94.66 | 91.74 | 92.527 | 1,375,761 | -0.16% |
| 2026-06-18 | 89.773 | 94.273 | 89.34 | 92.673 | 2,623,030 | +4.79% |
| 2026-06-17 | 89.167 | 89.32 | 83.297 | 88.44 | 2,174,863 | +0.58% |
| 2026-06-16 | 92.45 | 92.826 | 87.587 | 87.933 | 2,259,882 | -2.82% |
| 2026-06-15 | 88.907 | 92.313 | 88.053 | 90.487 | 3,413,185 | +3.86% |
| 2026-06-12 | 86.5 | 88.547 | 84.367 | 87.127 | 1,459,533 | +0.73% |
| 2026-06-11 | 84.723 | 87.453 | 84 | 86.493 | 1,432,723 | +4.04% |
| 2026-06-10 | 81.04 | 83.953 | 80 | 83.133 | 1,139,733 | +2.14% |
| 2026-06-09 | 80.38 | 82.56 | 78 | 81.393 | 1,234,365 | +3.74% |
| 2026-06-08 | 78.1 | 80.347 | 77.78 | 78.46 | 767,413 | +1.86% |
| 2026-06-05 | 75.667 | 77.207 | 74.793 | 77.027 | 1,003,242 | +1.31% |
| 2026-06-04 | 73.393 | 77.193 | 72.713 | 76.033 | 826,614 | +4.57% |
| 2026-06-03 | 70.773 | 73.293 | 70.153 | 72.713 | 858,540 | +1.39% |
| 2026-06-02 | 76.553 | 78.153 | 71.323 | 71.713 | 1,216,170 | -6.91% |
| 2026-06-01 | 75.333 | 77.8 | 74.073 | 77.033 | 1,150,458 | +1.94% |
| 2026-05-29 | 74.58 | 77.307 | 74.007 | 75.567 | 1,195,161 | +1.11% |
| 2026-05-28 | 74.353 | 75.2 | 73.14 | 74.74 | 549,433 | -0.26% |
| 2026-05-27 | 76.413 | 76.637 | 74.127 | 74.933 | 466,873 | -1.33% |
| 2026-05-26 | 76 | 76.687 | 74.797 | 75.94 | 505,210 | +1.60% |
| 2026-05-22 | 75.433 | 76.167 | 74.487 | 74.747 | 542,706 | -0.27% |
| 2026-05-21 | 74.62 | 75.94 | 73.873 | 74.947 | 618,342 | -0.44% |
| 2026-05-20 | 73.607 | 76.32 | 73.007 | 75.28 | 1,041,291 | +3.25% |
| 2026-05-19 | 73.2 | 74.463 | 72.311 | 72.913 | 895,233 | -1.29% |
| 2026-05-18 | 73.72 | 75.613 | 72.893 | 73.867 | 867,207 | +0.54% |
| 2026-05-15 | 75.213 | 75.507 | 72.587 | 73.473 | 1,503,475 | -4.48% |
| 2026-05-14 | 77.6 | 78.647 | 76.543 | 76.92 | 1,065,601 | -0.56% |
| 2026-05-13 | 77.413 | 78.633 | 76.353 | 77.353 | 764,386 | -0.67% |
| 2026-05-12 | 81.607 | 81.607 | 76.967 | 77.873 | 1,016,845 | -4.13% |