Skip to main content
StoneX Group Inc. (SNEX)
NASDAQ: SNEX · Real-Time Price · USD
108.95
+0.88 (0.82%)
At close: Mar 9, 2026, 4:00 PM EDT
109.04
+0.10 (0.09%)
After-hours: Mar 9, 2026, 4:00 PM EDT

StoneX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026105.29109.57103.47108.87-0.75%317,967
Mar 6, 2026114.55115.35107.83108.06108.06-9.62%427,563
Mar 5, 2026121.42122.73118.14119.56119.56-3.10%413,713
Mar 4, 2026126.44127.50123.28123.38123.38-1.60%385,916
Mar 3, 2026125.87127.57121.47125.38125.38-4.03%498,299
Mar 2, 2026124.69132.57124.04130.65130.652.47%306,815
Feb 27, 2026129.44130.00126.03127.50127.50-2.64%282,166
Feb 26, 2026128.65131.00127.00130.96130.962.23%271,115
Feb 25, 2026128.28129.51125.74128.10128.100.65%292,121
Feb 24, 2026124.63128.49124.00127.27127.272.04%312,713
Feb 23, 2026128.82129.63123.16124.72124.72-3.07%419,778
Feb 20, 2026125.08128.87122.59128.67128.673.04%258,651
Feb 19, 2026126.70127.20124.45124.87124.87-2.51%332,937
Feb 18, 2026127.14130.00126.63128.08128.081.26%356,513
Feb 17, 2026127.42129.38126.34126.49126.49-0.73%329,876
Feb 13, 2026124.83127.64122.60127.42127.421.98%351,161
Feb 12, 2026129.13130.35123.84124.95124.95-2.00%343,965
Feb 11, 2026126.74128.51124.45127.50127.501.50%435,170
Feb 10, 2026124.60126.16121.99125.61125.610.53%506,382
Feb 9, 2026121.80127.63121.75124.95124.953.66%737,722
Feb 6, 2026116.73120.69115.49120.54120.546.16%620,151
Feb 5, 2026121.81126.24112.82113.55113.55-3.25%802,491
Feb 4, 2026113.28117.66112.41117.37117.373.77%811,675
Feb 3, 2026113.95114.99110.21113.11113.11-0.61%304,597
Feb 2, 2026112.70115.18111.31113.80113.801.37%550,165
Jan 30, 2026110.81113.97110.67112.26112.260.02%501,162
Jan 29, 2026109.08112.25108.69112.24112.244.12%467,364
Jan 28, 2026108.67109.50106.46107.80107.80-0.79%216,870
Jan 27, 2026107.62108.74107.00108.66108.660.74%162,387
Jan 26, 2026106.90108.17106.25107.86107.860.92%198,129
Jan 23, 2026109.42109.97106.22106.88106.88-3.11%162,237
Jan 22, 2026110.41111.33109.16110.32110.320.15%175,977
Jan 21, 2026107.30110.67106.37110.15110.153.77%244,371
Jan 20, 2026106.01109.03105.21106.15106.15-1.99%247,112
Jan 16, 2026105.91110.54104.57108.30108.302.28%522,005
Jan 15, 2026100.96106.00100.96105.89105.894.80%289,234
Jan 14, 2026103.31103.43100.44101.04101.04-2.04%316,201
Jan 13, 2026104.10104.10101.85103.14103.14-1.00%176,275
Jan 12, 2026102.63104.97102.63104.18104.180.42%326,127
Jan 9, 2026102.86104.04101.89103.74103.740.55%143,383
Jan 8, 2026102.95104.22102.16103.17103.170.10%185,196
Jan 7, 2026102.10103.62100.02103.07103.070.68%217,874
Jan 6, 2026100.87102.3899.34102.37102.370.73%251,093
Jan 5, 202697.23101.8097.23101.63101.634.36%333,086
Jan 2, 202695.1998.5794.7097.3897.382.37%363,692
Dec 31, 202597.8797.9794.9695.1395.13-2.55%211,646
Dec 30, 202599.5199.8095.4897.6297.62-1.67%206,168
Dec 29, 202599.93100.0098.6599.2899.28-0.91%159,289
Dec 26, 202598.45100.6297.21100.19100.192.16%177,980
Dec 24, 202597.2498.9797.0698.0798.070.51%169,171
Dec 23, 202596.2998.3095.3697.5797.570.98%181,974
Dec 22, 202595.6997.7895.5096.6296.620.95%299,026
Dec 19, 202594.3296.4994.1995.7195.711.69%1,107,810
Dec 18, 202596.2497.3193.9594.1294.12-1.68%274,714
Dec 17, 202596.9899.1095.0195.7395.73-1.41%290,736
Dec 16, 202596.0297.8995.9997.1097.100.89%324,462
Dec 15, 202598.4099.0396.1696.2496.24-1.22%357,347
Dec 12, 2025100.49100.7896.9397.4397.43-2.89%367,976
Dec 11, 202596.66100.4896.54100.33100.333.39%405,852
Dec 10, 202594.5398.1694.3797.0497.041.70%409,313
Dec 9, 202591.9496.4791.8095.4295.423.98%493,215
Dec 8, 202594.0694.0691.3091.7791.77-1.73%304,823
Dec 5, 202593.7893.7892.6493.3993.390.10%312,509
Dec 4, 202592.9894.8792.4193.3093.30-0.11%311,892
Dec 3, 202589.1693.4388.8993.4093.405.44%444,183
Dec 2, 202588.7788.8886.8388.5888.580.99%425,534
Dec 1, 202589.0190.1586.0187.7187.71-3.20%487,062
Nov 28, 202591.5092.1689.6390.6190.61-0.42%157,536
Nov 26, 202590.5395.3090.0890.9990.992.10%747,579
Nov 25, 202583.8390.0383.8389.1289.126.10%576,248
Nov 24, 202584.2185.1282.4384.0084.000.35%510,010
Nov 21, 202584.3486.3782.0183.7183.71-0.75%407,886
Nov 20, 202588.9489.7184.0984.3484.34-3.00%344,294
Nov 19, 202585.1287.3784.5686.9586.952.15%332,183
Nov 18, 202584.8786.2984.0085.1285.12-0.50%369,109
Nov 17, 202589.2389.6184.6285.5585.55-4.53%618,419
Nov 14, 202587.7390.7585.9389.6189.610.79%462,233
Nov 13, 202589.5990.4487.6988.9188.91-1.24%254,519
Nov 12, 202590.4891.5189.6090.0390.030.12%375,942
Nov 11, 202590.3591.0389.5189.9289.92-0.89%200,956
Nov 10, 202589.7791.8989.5890.7390.731.86%287,641
Nov 7, 202585.7989.3584.9089.0789.073.49%327,931
Nov 6, 202585.0287.1484.0186.0786.071.22%385,480
Nov 5, 202585.5086.6884.1085.0385.03-0.11%433,802
Nov 4, 202586.5987.2584.0085.1285.12-1.81%659,558
Nov 3, 202591.2091.6085.5086.6986.69-5.69%976,642
Oct 31, 202593.3294.0691.3791.9291.92-1.62%314,228
Oct 30, 202592.3294.2892.0593.4393.430.24%483,095
Oct 29, 202596.5396.5392.4893.2193.21-3.03%474,887
Oct 28, 202598.4198.4195.3596.1296.12-2.16%317,598
Oct 27, 2025100.99101.2397.9298.2498.24-1.75%303,327
Oct 24, 2025101.56101.7599.8499.9999.990.22%267,026
Oct 23, 2025100.88100.8897.4199.7799.77-0.51%240,116
Oct 22, 2025100.26101.0799.00100.28100.28-0.43%310,272
Oct 21, 2025100.81101.3399.93100.71100.71-0.10%185,441
Oct 20, 2025102.12102.41100.51100.81100.810.54%277,040
Oct 17, 2025100.15100.6398.50100.27100.270.09%376,727
Oct 16, 2025103.90104.15100.05100.18100.18-3.24%356,205
Oct 15, 202599.32103.6699.28103.54103.545.29%331,667
Oct 14, 202596.2098.7795.3698.3398.330.99%330,024