StoneX Group Inc (SNEX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8 | 5.03044744506 | 75.54 | 80.575 | 74.28 | 113157 | 77.60998172 | CS |
| 4 | 7.31 | 10.1485492156 | 72.03 | 80.575 | 71 | 129837 | 74.70451653 | CS |
| 12 | 11.37 | 16.7279682213 | 67.97 | 80.575 | 67.86 | 128925 | 74.22312157 | CS |
| 26 | 11.49 | 16.9344141489 | 67.85 | 80.575 | 61.68 | 122239 | 70.41414348 | CS |
| 52 | 20.41691064 | 34.6501021276 | 58.92308936 | 80.575 | 57.43701732 | 110747 | 67.9680674 | CS |
| 156 | 38.15647905 | 92.6498710402 | 41.18352095 | 80.575 | 34.8593848 | 90033 | 60.49427544 | CS |
| 260 | 40.69546311 | 105.307156936 | 38.64453689 | 80.575 | 32.18045674 | 84649 | 56.17309787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 79.34 | 0.71 | 0.90 | 79.1 | 80.575 | 78.665 | 178378 |
| 1720823700 | 78.63 | 0.63 | 0.81 | 78.82 | 79.85 | 78.235 | 109404 |
| 1720737300 | 78 | 2.13 | 2.81 | 76.86 | 78.11 | 75.88 | 101974 |
| 1720650900 | 75.87 | 1.43 | 1.92 | 74.62 | 75.935 | 74.335 | 68559 |
| 1720564500 | 74.44 | -0.7 | -0.93 | 75.54 | 75.54 | 74.28 | 107468 |
| 1720478100 | 75.14 | 0.1 | 0.13 | 75.68 | 76.29 | 75.04 | 127821 |
| 1720218900 | 75.04 | -1.64 | -2.14 | 76.41 | 76.49 | 75.03 | 98599 |
| 1720040640 | 76.68 | -0.26 | -0.34 | 76.9 | 77.02 | 76.09 | 77698 |
| 1719959700 | 76.94 | 1.96 | 2.61 | 75.29 | 77.24 | 75.25 | 123817 |
| 1719873300 | 74.98 | 1.48 | 2.01 | 75.46 | 75.785 | 74.115 | 198818 |
| 1719614100 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719527700 | 73.5 | 0.89 | 1.23 | 73.13 | 73.63 | 72.36 | 115125 |
| 1719441300 | 72.61 | -0.71 | -0.97 | 73 | 73.56 | 72.44 | 143511 |
| 1719354900 | 73.32 | 0.32 | 0.44 | 72.79 | 73.73 | 72.63 | 118988 |
| 1719268500 | 73 | 0.85 | 1.18 | 72.34 | 73.4 | 72.34 | 86305 |
| 1719009300 | 72.15 | 0.03 | 0.04 | 72.05 | 72.22 | 71.19 | 371864 |
| 1718922900 | 72.12 | 0.62 | 0.87 | 71.18 | 72.55 | 71 | 91374 |
| 1718750100 | 71.5 | -0.31 | -0.43 | 72.03 | 72.08 | 71.16 | 87521 |
| 1718663700 | 71.81 | 1.51 | 2.15 | 70.14 | 71.96 | 70.07 | 147928 |
| 1718404500 | 70.3 | -0.69 | -0.97 | 70.11 | 71.16 | 70.1 | 112491 |
| 1718318100 | 70.99 | -0.95 | -1.32 | 71.51 | 71.51 | 69.65 | 130473 |
| 1718231700 | 71.94 | 1.14 | 1.61 | 72.12 | 72.83 | 70.93 | 115289 |
| 1718145300 | 70.8 | -1.17 | -1.63 | 71.3 | 71.525 | 70.12 | 140617 |
| 1718058900 | 71.97 | -1.56 | -2.12 | 72.84 | 72.87 | 70.51 | 128746 |
| 1717799700 | 73.53 | -0.63 | -0.85 | 73.83 | 75.245 | 73.3101 | 122779 |
| 1717713300 | 74.16 | 0.65 | 0.88 | 73.34 | 74.35 | 72.735 | 138202 |
| 1717626900 | 73.51 | 0.61 | 0.84 | 73.06 | 73.64 | 72.11 | 91279 |
| 1717540500 | 72.9 | -1.54 | -2.07 | 73.76 | 74.245 | 72.87 | 153486 |
| 1717454100 | 74.44 | -0.63 | -0.84 | 75.34 | 75.34 | 73.82 | 127810 |
| 1717194900 | 75.07 | 0.02 | 0.03 | 75.16 | 75.34 | 74.45 | 121856 |
| 1717108500 | 75.05 | -0.43 | -0.57 | 75.52 | 75.945 | 74.37 | 94553 |
| 1717022100 | 75.48 | 0.04 | 0.05 | 74.89 | 75.7495 | 74.45 | 116394 |
| 1716935700 | 75.44 | 0.5 | 0.67 | 74.89 | 75.75 | 74.31 | 81249 |
| 1716590100 | 74.94 | 0.54 | 0.73 | 74.88 | 75.1699 | 74.09 | 84341 |
| 1716503700 | 74.4 | -0.2 | -0.27 | 74.52 | 74.92 | 73.32 | 128320 |
| 1716417300 | 74.6 | 0.35 | 0.47 | 73.8 | 75.21 | 72.93 | 129810 |
| 1716330900 | 74.25 | 0.61 | 0.83 | 73.68 | 75.06 | 73.65 | 104482 |
| 1716244500 | 73.64 | -1.67 | -2.22 | 74.99 | 75.2 | 73.45 | 94179 |
| 1715985300 | 75.31 | -0.98 | -1.28 | 76.66 | 76.66 | 75.19 | 82316 |
| 1715898900 | 76.29 | 1.1 | 1.46 | 75.22 | 76.5 | 75 | 111014 |
| 1715812500 | 75.19 | 0.15 | 0.20 | 75.36 | 75.693 | 74.36 | 103427 |
| 1715726100 | 75.04 | -0.45 | -0.60 | 76.27 | 76.27 | 74.72 | 109936 |
| 1715639700 | 75.49 | -1.48 | -1.92 | 77.35 | 77.855 | 75.28 | 128925 |
| 1715380500 | 76.97 | -2.21 | -2.79 | 79.1 | 79.25 | 76.72 | 158283 |
| 1715294100 | 79.18 | 1.29 | 1.66 | 78 | 80 | 75.86 | 266113 |
| 1715207700 | 77.89 | 1 | 1.30 | 76.17 | 77.99 | 76.17 | 159270 |
| 1715121300 | 76.89 | 0.18 | 0.23 | 76.55 | 78.31 | 76.165 | 198015 |
| 1715034900 | 76.71 | 2.78 | 3.76 | 74.28 | 76.71 | 74.28 | 120695 |
| 1714775700 | 73.93 | -0.01 | -0.01 | 74.67 | 74.73 | 73.38 | 80241 |
| 1714689300 | 73.94 | 0.86 | 1.18 | 73.79 | 74.14 | 72.98 | 124943 |
| 1714602900 | 73.08 | 0.48 | 0.66 | 72.32 | 74.16 | 71.7 | 159048 |
| 1714516500 | 72.6 | -1.02 | -1.39 | 73.07 | 73.62 | 72.46 | 128972 |
| 1714430100 | 73.62 | 2.07 | 2.89 | 71.55 | 73.78 | 71.27 | 114276 |
| 1714170900 | 71.55 | 0.59 | 0.83 | 70.8 | 71.64 | 70.1587 | 110562 |
| 1714084500 | 70.96 | 0.99 | 1.41 | 69.3 | 71.09 | 69.09 | 160279 |
| 1713998100 | 69.97 | 0.41 | 0.59 | 69.82 | 70.12 | 68.72 | 164319 |
| 1713911700 | 69.56 | 1.92 | 2.84 | 67.97 | 69.795 | 67.86 | 167660 |
| 1713825300 | 67.64 | 0.81 | 1.21 | 67.01 | 68.69 | 66.605 | 205509 |
| 1713566100 | 66.83 | 2.01 | 3.10 | 64.59 | 67.2 | 64.59 | 178939 |
| 1713479700 | 64.819999 | 0.73 | 1.14 | 64.129999 | 65.765 | 64.099999 | 121081 |
| 1713393300 | 64.09 | -0.35 | -0.54 | 64.95 | 65.34 | 64.03 | 91687 |
| 1713306900 | 64.44 | -0.78 | -1.20 | 65 | 65.129999 | 64.099999 | 94537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
