StoneX Group Inc (SNEX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -1.88421360929 | 102.43 | 104.74 | 97.05 | 213634 | 101.20018862 | CS |
| 4 | 1.51 | 1.52540660673 | 98.99 | 104.74 | 90.87 | 197283 | 97.83154273 | CS |
| 12 | 13.17 | 15.0807282721 | 87.33 | 106.77 | 83.77 | 185985 | 97.22399379 | CS |
| 26 | 21.4 | 27.0543615676 | 79.1 | 106.77 | 71.54 | 151114 | 89.9934743 | CS |
| 52 | 32.65 | 48.1208548268 | 67.85 | 106.77 | 61.68 | 136625 | 81.32564455 | CS |
| 156 | 58.42350303 | 138.85068206 | 42.07649697 | 106.77 | 40.49046493 | 105760 | 69.1074864 | CS |
| 260 | 61.85546311 | 160.06263262 | 38.64453689 | 106.77 | 32.18045674 | 91913 | 62.27937205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 100.03 | 1.44 | 1.46 | 97.26 | 100.11 | 96.6301 | 126706 |
| 1736552100 | 98.59 | -3.61 | -3.53 | 100.29 | 100.29 | 97.05 | 160380 |
| 1736379300 | 102.2 | 2.14 | 2.14 | 100.02 | 103.71 | 100.02 | 246053 |
| 1736292900 | 100.06 | -3.21 | -3.11 | 103.31 | 104 | 99.645 | 235163 |
| 1736206500 | 103.27 | 0.56 | 0.55 | 102.43 | 104.74 | 102.15 | 212940 |
| 1735947300 | 102.71 | 2.5 | 2.49 | 101.09 | 102.82 | 99.63 | 124016 |
| 1735860900 | 100.21 | 2.24 | 2.29 | 98.56 | 100.38 | 98.47 | 155204 |
| 1735688100 | 97.97 | -0.19 | -0.19 | 98.99 | 98.99 | 96.96 | 107050 |
| 1735601700 | 98.16 | -0.96 | -0.97 | 98.35 | 99.01 | 97.36 | 95013 |
| 1735342500 | 99.12 | -1.28 | -1.27 | 99.61 | 99.94 | 95.46 | 164975 |
| 1735256100 | 100.4 | 1.94 | 1.97 | 97.91 | 100.555 | 97.53 | 121777 |
| 1735077840 | 98.46 | 1.51 | 1.56 | 97.33 | 98.855 | 97.025 | 71166 |
| 1734996900 | 96.95 | 1.89 | 1.99 | 94.91 | 97.05 | 94.91 | 151281 |
| 1734737700 | 95.06 | 0.97 | 1.03 | 93.1 | 95.24 | 91.9844 | 743261 |
| 1734651300 | 94.095 | 2.65 | 2.89 | 92.29 | 94.44 | 92.29 | 239592 |
| 1734564900 | 91.45 | -4.47 | -4.66 | 96.08 | 96.42 | 90.87 | 176923 |
| 1734478500 | 95.92 | -2.62 | -2.66 | 97.51 | 98.02 | 95.27 | 190273 |
| 1734392100 | 98.54 | -0.67 | -0.68 | 98.99 | 100.0421 | 97.06 | 158745 |
| 1734132900 | 99.21 | -1.68 | -1.67 | 101.14 | 101.14 | 98.92 | 96882 |
| 1734046500 | 100.89 | -1.96 | -1.91 | 102.93 | 103.47 | 100.6679 | 91929 |
| 1733960100 | 102.85 | 0.66 | 0.65 | 103.4 | 103.92 | 102.2 | 186506 |
| 1733873700 | 102.19 | -1.01 | -0.98 | 103.27 | 103.8199 | 101.875 | 191946 |
| 1733787300 | 103.2 | 0.05 | 0.05 | 103.2 | 103.72 | 101.16 | 235138 |
| 1733528100 | 103.15 | -0.77 | -0.74 | 104.31 | 104.42 | 102.515 | 87391 |
| 1733441700 | 103.92 | 0.12 | 0.12 | 103.93 | 104.875 | 103.03 | 115786 |
| 1733355300 | 103.8 | -0.11 | -0.11 | 104.07 | 104.565 | 101.98 | 131276 |
| 1733268900 | 103.91 | -0.85 | -0.81 | 104.99 | 105.48 | 103.8 | 126703 |
| 1733182500 | 104.76 | 1 | 0.96 | 103.65 | 105.45 | 103.24 | 175710 |
| 1732917840 | 103.76 | -0.42 | -0.40 | 105.07 | 105.2299 | 103.69 | 85138 |
| 1732750500 | 104.18 | -0.2 | -0.19 | 104.38 | 105.03 | 103.9 | 108309 |
| 1732664100 | 104.38 | -0.18 | -0.17 | 104.33 | 106.77 | 103.17 | 132520 |
| 1732577700 | 104.56 | 2.11 | 2.06 | 102.66 | 105.575 | 102.5 | 242456 |
| 1732318500 | 102.45 | 0.03 | 0.03 | 100.14 | 103.04 | 100.14 | 276821 |
| 1732232100 | 102.42 | -0.32 | -0.31 | 102.85 | 104.2 | 101.725 | 182574 |
| 1732145700 | 102.74 | 6.03 | 6.24 | 100.25 | 104.57 | 96.99 | 300809 |
| 1732059300 | 96.71 | -0.5 | -0.51 | 96.24 | 96.875 | 95.5 | 173625 |
| 1731972900 | 97.21 | -0.06 | -0.06 | 97.73 | 99.3 | 96.86 | 200317 |
| 1731713700 | 97.27 | 1.46 | 1.52 | 95.98 | 98.1499 | 95.1001 | 142989 |
| 1731627300 | 95.81 | 0.14 | 0.15 | 96.38 | 96.68 | 95 | 191352 |
| 1731540900 | 95.67 | -2.1 | -2.15 | 98.69 | 98.8212 | 95.67 | 187414 |
| 1731454500 | 97.77 | -0.94 | -0.95 | 98.8 | 99.17 | 97.23 | 260323 |
| 1731368100 | 98.71 | 1.4 | 1.44 | 98.41 | 99.25 | 97.9764 | 106927 |
| 1731108900 | 97.31 | 0.22 | 0.23 | 97.12 | 98.5 | 96.37 | 253292 |
| 1731022500 | 97.09 | -1.67 | -1.69 | 98.14 | 98.91 | 96.45 | 153449 |
| 1730936100 | 98.76 | 5.07 | 5.41 | 98.19 | 101.615 | 97.71 | 399362 |
| 1730849700 | 93.69 | 2.33 | 2.55 | 91.3 | 94.05 | 91.05 | 92754 |
| 1730763300 | 91.36 | 0.61 | 0.67 | 90.3 | 92.3052 | 89.8 | 84687 |
| 1730500500 | 90.75 | 0.71 | 0.79 | 90.22 | 91.185 | 89.9 | 106381 |
| 1730414100 | 90.04 | -1.46 | -1.60 | 91.56 | 91.97 | 90 | 80954 |
| 1730327700 | 91.5 | 1.54 | 1.71 | 90 | 92.595 | 89.63 | 181258 |
| 1730241300 | 89.96 | 0.05 | 0.06 | 89.51 | 90.28 | 89.261 | 121501 |
| 1730154900 | 89.91 | 4.28 | 5.00 | 86.74 | 90.54 | 86.735 | 216635 |
| 1729895700 | 85.63 | 0.79 | 0.93 | 85.75 | 86.09 | 84.9 | 299787 |
| 1729809300 | 84.84 | 0.04 | 0.05 | 84.88 | 85.83 | 84.19 | 231963 |
| 1729722900 | 84.8 | -1.94 | -2.24 | 86.15 | 86.77 | 83.77 | 243003 |
| 1729636500 | 86.74 | 0.55 | 0.64 | 85.9 | 87.06 | 85.72 | 172690 |
| 1729550100 | 86.19 | -1.21 | -1.38 | 87.33 | 88.1391 | 85.79 | 301956 |
| 1729290900 | 87.4 | -0.78 | -0.88 | 88.25 | 88.8 | 87.25 | 73680 |
| 1729204500 | 88.18 | 0.96 | 1.10 | 87.55 | 88.275 | 87.08 | 73474 |
| 1729118100 | 87.22 | 0.75 | 0.87 | 87.16 | 88.68 | 86.6 | 192538 |
| 1729031700 | 86.47 | -0.06 | -0.07 | 86.71 | 88.08 | 86.43 | 135535 |
| 1728945300 | 86.53 | -1.34 | -1.52 | 87.7 | 87.77 | 86.32 | 53859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
