StoneX Group Inc (SNEX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.52 | -34.7751458977 | 116.52 | 118.5525 | 73.5801 | 456368 | 91.68918374 | CS |
| 4 | -43.86 | -36.5926914734 | 119.86 | 124 | 73.5801 | 343021 | 108.00309489 | CS |
| 12 | -25.09 | -24.819467801 | 101.09 | 128.23 | 73.5801 | 265743 | 111.32975482 | CS |
| 26 | -6 | -7.31707317073 | 82 | 128.23 | 73.5801 | 210381 | 104.54174381 | CS |
| 52 | 6.28 | 9.00745840505 | 69.72 | 128.23 | 64.03 | 169773 | 93.35478125 | CS |
| 156 | 24.64721482 | 47.9958676703 | 51.35278518 | 128.23 | 44.66212903 | 118535 | 76.77896559 | CS |
| 260 | 37.35546311 | 96.6642793943 | 38.64453689 | 128.23 | 32.18045674 | 99650 | 68.10726431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 76.12 | -2.48 | -3.16 | 78.24 | 78.24 | 74.9501 | 444887 |
| 1743114900 | 78.6 | -1.12 | -1.40 | 78.84 | 79.39 | 76.61 | 270802 |
| 1743028500 | 79.72 | -1.89 | -2.32 | 83.35 | 83.53 | 78.4043 | 338861 |
| 1742942100 | 81.61 | 2.46 | 3.11 | 78.67 | 82.6 | 78.21 | 472699 |
| 1742855700 | 79.15 | -38.18 | -32.54 | 78.93 | 79.7 | 73.5801 | 481683 |
| 1742596500 | 117.33 | -0.67 | -0.57 | 116.52 | 118.5525 | 115.095 | 717793 |
| 1742510100 | 118 | -1.83 | -1.53 | 119.34 | 120.37 | 117.99 | 314473 |
| 1742423700 | 119.83 | 6.32 | 5.57 | 114 | 121.105 | 112.62 | 339660 |
| 1742337300 | 113.51 | 0.2 | 0.18 | 112.78 | 113.8075 | 111.98 | 140727 |
| 1742250900 | 113.31 | 2.41 | 2.17 | 110.35 | 113.96 | 110.35 | 176050 |
| 1741991700 | 110.9 | 3.63 | 3.38 | 109.05 | 110.92 | 108.17 | 152088 |
| 1741905300 | 107.27 | -2.17 | -1.98 | 109.49 | 110.52 | 106.3 | 99628 |
| 1741818900 | 109.44 | -0.25 | -0.23 | 110.88 | 112.6 | 107.975 | 197143 |
| 1741732500 | 109.69 | 1.95 | 1.81 | 108.28 | 111.62 | 107.35 | 251614 |
| 1741646100 | 107.74 | -7.22 | -6.28 | 112.35 | 113.1 | 105.15 | 595237 |
| 1741390500 | 114.96 | -2.29 | -1.95 | 116.92 | 118.13 | 111.58 | 316670 |
| 1741304100 | 117.25 | -2.97 | -2.47 | 119.88 | 120.2 | 114.58 | 244243 |
| 1741217700 | 120.22 | 2.21 | 1.87 | 118.02 | 121.4799 | 116.0368 | 268495 |
| 1741131300 | 118.01 | -5.21 | -4.23 | 121.33 | 123.035 | 115.848 | 432722 |
| 1741044900 | 123.22 | 2.55 | 2.11 | 121.04 | 124 | 119.84 | 810512 |
| 1740785700 | 120.67 | 1.43 | 1.20 | 119.86 | 121.34 | 118.31 | 239324 |
| 1740699300 | 119.24 | -2.05 | -1.69 | 122.46 | 123.955 | 118.99 | 229562 |
| 1740612900 | 121.29 | 0.92 | 0.76 | 120.02 | 123.39 | 119.795 | 174295 |
| 1740526500 | 120.37 | -1.56 | -1.28 | 122.66 | 123.25 | 117.58 | 218458 |
| 1740440100 | 121.93 | -1.89 | -1.53 | 124.01 | 124.8321 | 121.5601 | 207909 |
| 1740180900 | 123.82 | -3.07 | -2.42 | 128.22999 | 128.22999 | 123.56 | 357049 |
| 1740094500 | 126.89 | 2.3 | 1.85 | 124.59 | 127.949 | 123.5275 | 416538 |
| 1740008100 | 124.59 | 3.32 | 2.74 | 120 | 124.81 | 118.4562 | 312166 |
| 1739921700 | 121.27 | 4.03 | 3.44 | 117.61 | 121.31 | 116.25 | 269602 |
| 1739576100 | 117.24 | 0.99 | 0.85 | 117.2 | 118.408 | 116.14 | 169783 |
| 1739489700 | 116.25 | -1.59 | -1.35 | 118 | 118.1325 | 115.81 | 200113 |
| 1739403300 | 117.84 | -2.28 | -1.90 | 117.74 | 119.18 | 117.4 | 152563 |
| 1739316900 | 120.12 | 1.48 | 1.25 | 117.32 | 120.19 | 116.12 | 212027 |
| 1739230500 | 118.64 | -2 | -1.66 | 120.82 | 121.97 | 117.01 | 375061 |
| 1738971300 | 120.64 | 0.27 | 0.22 | 119.87 | 120.68 | 115.555 | 360169 |
| 1738884900 | 120.37 | 8.95 | 8.03 | 117.1 | 120.69 | 114.835 | 731856 |
| 1738798500 | 111.42 | 3.05 | 2.81 | 108.58 | 111.42 | 108.1721 | 274106 |
| 1738712100 | 108.37 | -0.53 | -0.49 | 108.45 | 109.2397 | 107.5227 | 150724 |
| 1738625700 | 108.9 | -0.62 | -0.57 | 106.43 | 109.85 | 105.4973 | 184718 |
| 1738366500 | 109.52 | -0.8 | -0.73 | 110.18 | 111.3 | 107.43 | 155209 |
| 1738280100 | 110.32 | 0.98 | 0.90 | 110.69 | 111.1999 | 109.7633 | 120686 |
| 1738193700 | 109.34 | 0.55 | 0.51 | 108.28 | 109.96 | 107.6302 | 102320 |
| 1738107300 | 108.79 | 1.43 | 1.33 | 107.08 | 109.175 | 107.08 | 105771 |
| 1738020900 | 107.36 | -1.72 | -1.58 | 107.85 | 108.4599 | 106.36 | 132077 |
| 1737761700 | 109.08 | 0.48 | 0.44 | 108.11 | 109.1 | 107.965 | 79174 |
| 1737675300 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.6 | 0 |
| 1737588900 | 108.6 | -0.2 | -0.18 | 108.8 | 110.202 | 108.26 | 179915 |
| 1737502500 | 108.8 | 3.79 | 3.61 | 105.63 | 109.16 | 105.5 | 274739 |
| 1737156900 | 105.01 | 0.78 | 0.75 | 104.87 | 105.6398 | 104.2 | 226752 |
| 1737070500 | 104.23 | -0.33 | -0.32 | 104.69 | 106.6817 | 103.9 | 283039 |
| 1736984100 | 104.56 | 2.32 | 2.27 | 104.72 | 105.03 | 103.11 | 158331 |
| 1736897700 | 102.24 | 2.21 | 2.21 | 100.63 | 102.47 | 100.09 | 101224 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
