StoneX Group Inc. - Common Stock (NQ: SNEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	108.28	111.62	107.35	109.69	251,614	+1.95(+1.81%)
Mar 10, 2025	112.43	113.10	105.15	107.74	599,167	-7.22(-6.28%)
Mar 07, 2025	116.92	118.13	111.58	114.96	316,670	-2.29(-1.95%)
Mar 06, 2025	119.88	120.20	114.58	117.25	244,243	-2.97(-2.47%)
Mar 05, 2025	118.02	121.48	116.04	120.22	268,494	+2.21(+1.87%)
Mar 04, 2025	121.33	123.03	115.85	118.01	432,722	-5.21(-4.23%)
Mar 03, 2025	121.04	124.00	119.84	123.22	810,512	+2.55(+2.11%)
Feb 28, 2025	119.86	121.34	118.31	120.67	239,324	+1.43(+1.20%)
Feb 27, 2025	122.46	123.95	118.99	119.24	229,562	-2.05(-1.69%)
Feb 26, 2025	120.02	123.39	119.80	121.29	174,295	+0.92(+0.76%)
Feb 25, 2025	122.66	122.89	117.58	120.37	218,458	-1.56(-1.28%)
Feb 24, 2025	124.01	124.83	121.56	121.93	205,304	-1.89(-1.53%)
Feb 21, 2025	128.23	128.23	123.56	123.82	357,244	-3.07(-2.42%)
Feb 20, 2025	124.59	127.95	123.53	126.89	415,975	+2.30(+1.85%)
Feb 19, 2025	120.00	124.81	118.46	124.59	312,126	+3.32(+2.74%)
Feb 18, 2025	117.61	121.31	116.25	121.27	278,788	+4.03(+3.44%)
Feb 14, 2025	117.20	118.41	116.14	117.24	169,783	+0.99(+0.85%)
Feb 13, 2025	118.00	118.13	115.81	116.25	200,113	-1.59(-1.35%)
Feb 12, 2025	117.74	119.18	117.40	117.84	152,563	-2.28(-1.90%)
Feb 11, 2025	117.32	120.19	116.12	120.12	212,026	+1.48(+1.25%)
Feb 10, 2025	120.82	121.97	117.01	118.64	375,060	-2.00(-1.66%)
Feb 07, 2025	119.87	120.68	115.56	120.64	360,169	+0.27(+0.22%)
Feb 06, 2025	117.10	120.69	114.83	120.37	731,856	+8.95(+8.03%)
Feb 05, 2025	108.58	111.42	108.17	111.42	274,106	+3.05(+2.81%)
Feb 04, 2025	108.45	109.24	107.52	108.37	150,724	-0.53(-0.49%)
Feb 03, 2025	106.43	109.85	105.50	108.90	184,718	-0.62(-0.57%)
Jan 31, 2025	110.18	111.30	107.43	109.52	155,652	-0.80(-0.73%)
Jan 30, 2025	110.69	111.20	109.76	110.32	120,688	+0.98(+0.90%)
Jan 29, 2025	108.28	109.96	107.63	109.34	102,320	+0.55(+0.51%)
Jan 28, 2025	107.08	109.17	107.08	108.79	106,036	+1.43(+1.33%)
Jan 27, 2025	107.85	108.46	105.99	107.36	134,471	-1.72(-1.58%)
Jan 24, 2025	108.11	109.10	107.97	109.08	79,181	+0.18(+0.17%)
Jan 23, 2025	108.00	109.42	106.61	108.90	109,802	+0.30(+0.28%)
Jan 22, 2025	108.80	110.96	108.19	108.60	184,131	-0.20(-0.18%)
Jan 21, 2025	105.63	109.16	105.50	108.80	275,603	+3.79(+3.61%)
Jan 17, 2025	104.87	105.64	104.20	105.01	226,752	+0.78(+0.75%)
Jan 16, 2025	104.69	106.68	103.90	104.23	283,039	-0.33(-0.32%)
Jan 15, 2025	104.72	105.03	103.11	104.56	158,331	+2.32(+2.27%)
Jan 14, 2025	100.63	102.47	100.09	102.24	101,224	+2.21(+2.21%)
Jan 13, 2025	97.26	100.11	96.63	100.03	126,706	+1.44(+1.46%)
Jan 10, 2025	100.29	100.29	97.05	98.59	160,380	-3.61(-3.53%)
Jan 08, 2025	100.02	103.71	100.02	102.20	246,053	+2.14(+2.14%)
Jan 07, 2025	103.31	103.31	99.64	100.06	235,163	-3.21(-3.11%)
Jan 06, 2025	102.43	104.74	102.15	103.27	212,969	+0.56(+0.55%)
Jan 03, 2025	101.09	102.82	99.63	102.71	124,016	+2.50(+2.49%)