SNEX
StoneX Group Inc. SNEX
$74.56
-28.43
(-27.60%)
Deep pullback · -4.98σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SNEX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $72.00 | $74.56 | $72.00 | $74.56 | 0.1M |
| 2026-07-17 | $107.69 | $109.01 | $102.91 | $102.99 | 1.3M |
| 2026-07-16 | $114.15 | $115.23 | $110.01 | $110.88 | 0.8M |
| 2026-07-15 | $113.92 | $116.05 | $113.56 | $115.41 | 0.7M |
| 2026-07-14 | $113.17 | $115.80 | $113.06 | $113.24 | 0.7M |
| 2026-07-13 | $117.06 | $118.50 | $112.15 | $112.38 | 0.7M |
| 2026-07-10 | $122.66 | $124.60 | $117.68 | $117.72 | 0.7M |
| 2026-07-09 | $119.93 | $126.35 | $119.93 | $122.65 | 0.6M |
| 2026-07-08 | $119.21 | $120.30 | $117.00 | $118.84 | 1.0M |
| 2026-07-07 | $121.67 | $125.30 | $119.25 | $121.49 | 0.9M |
| 2026-07-06 | $121.50 | $124.98 | $121.22 | $122.28 | 0.6M |
| 2026-07-02 | $124.36 | $126.75 | $118.85 | $120.55 | 0.8M |
| 2026-07-01 | $117.75 | $124.77 | $116.79 | $123.74 | 0.9M |
| 2026-06-30 | $117.70 | $121.34 | $114.26 | $118.50 | 1.2M |
| 2026-06-29 | $134.12 | $136.01 | $115.00 | $115.85 | 2.6M |
| 2026-06-26 | $136.96 | $137.76 | $131.38 | $135.42 | 2.5M |
| 2026-06-25 | $138.06 | $139.18 | $135.62 | $137.28 | 0.7M |
| 2026-06-24 | $138.00 | $139.89 | $133.74 | $136.13 | 0.9M |
| 2026-06-23 | $135.42 | $141.27 | $134.75 | $137.94 | 0.8M |
| 2026-06-22 | $140.64 | $141.99 | $137.61 | $138.79 | 0.9M |
| 2026-06-18 | $134.66 | $141.41 | $134.01 | $139.01 | 1.7M |
| 2026-06-17 | $133.75 | $133.98 | $124.95 | $132.66 | 1.4M |
| 2026-06-16 | $138.68 | $139.24 | $131.38 | $131.90 | 1.5M |
| 2026-06-15 | $133.36 | $138.47 | $132.08 | $135.73 | 2.3M |
| 2026-06-12 | $129.75 | $132.82 | $126.55 | $130.69 | 1.0M |
| 2026-06-11 | $127.09 | $131.18 | $126.00 | $129.74 | 1.0M |
| 2026-06-10 | $121.56 | $125.93 | $120.00 | $124.70 | 0.8M |
| 2026-06-09 | $120.57 | $123.84 | $117.00 | $122.09 | 0.8M |
| 2026-06-08 | $117.15 | $120.52 | $116.67 | $117.69 | 0.5M |
| 2026-06-05 | $113.50 | $115.81 | $112.19 | $115.54 | 0.7M |
| 2026-06-04 | $110.09 | $115.79 | $109.07 | $114.05 | 0.6M |
| 2026-06-03 | $106.16 | $109.94 | $105.23 | $109.07 | 0.6M |
| 2026-06-02 | $114.83 | $117.23 | $106.99 | $107.57 | 0.8M |
| 2026-06-01 | $113.00 | $116.70 | $111.11 | $115.55 | 0.8M |
| 2026-05-29 | $111.87 | $115.96 | $111.01 | $113.35 | 0.8M |
| 2026-05-28 | $111.53 | $112.80 | $109.71 | $112.11 | 0.4M |
| 2026-05-27 | $114.62 | $114.96 | $111.19 | $112.40 | 0.3M |
| 2026-05-26 | $114.00 | $115.03 | $112.20 | $113.91 | 0.3M |
| 2026-05-22 | $113.15 | $114.25 | $111.73 | $112.12 | 0.4M |
| 2026-05-21 | $111.93 | $113.91 | $110.81 | $112.42 | 0.4M |
| 2026-05-20 | $110.41 | $114.48 | $109.51 | $112.92 | 0.7M |
| 2026-05-19 | $109.80 | $111.70 | $108.47 | $109.37 | 0.6M |
| 2026-05-18 | $110.58 | $113.42 | $109.34 | $110.80 | 0.6M |
| 2026-05-15 | $112.82 | $113.26 | $108.88 | $110.21 | 1.0M |
| 2026-05-14 | $116.40 | $117.97 | $114.82 | $115.38 | 0.7M |
| 2026-05-13 | $116.12 | $117.95 | $114.53 | $116.03 | 0.5M |
| 2026-05-12 | $122.41 | $122.41 | $115.45 | $116.81 | 0.7M |
| 2026-05-11 | $123.35 | $125.38 | $121.26 | $121.84 | 0.7M |
| 2026-05-08 | $121.51 | $125.42 | $120.47 | $121.92 | 0.7M |
| 2026-05-07 | $117.19 | $124.20 | $112.49 | $120.90 | 1.7M |
| 2026-05-06 | $108.98 | $109.50 | $104.40 | $106.39 | 0.7M |
| 2026-05-05 | $106.25 | $108.77 | $105.91 | $108.06 | 0.7M |
| 2026-05-04 | $104.46 | $106.81 | $104.10 | $105.88 | 0.5M |
| 2026-05-01 | $106.04 | $106.76 | $104.31 | $105.19 | 0.5M |
| 2026-04-30 | $103.45 | $106.18 | $103.44 | $106.03 | 0.5M |
| 2026-04-29 | $105.12 | $105.56 | $102.10 | $103.65 | 0.5M |
| 2026-04-28 | $106.39 | $106.93 | $102.39 | $104.96 | 0.6M |
| 2026-04-27 | $106.56 | $107.92 | $104.57 | $106.14 | 0.5M |
| 2026-04-24 | $104.93 | $107.50 | $104.42 | $106.14 | 0.5M |
| 2026-04-23 | $104.03 | $106.70 | $104.00 | $104.90 | 0.4M |
| 2026-04-22 | $105.43 | $106.04 | $103.28 | $103.97 | 0.4M |
| 2026-04-21 | $105.74 | $106.31 | $102.88 | $104.08 | 0.6M |
| 2026-04-20 | $106.58 | $107.50 | $104.50 | $105.31 | 0.5M |
| 2026-04-17 | $107.01 | $107.92 | $104.73 | $106.03 | 0.8M |
| 2026-04-16 | $103.07 | $105.62 | $102.65 | $104.32 | 0.7M |
| 2026-04-15 | $101.90 | $102.70 | $99.10 | $102.30 | 0.8M |
| 2026-04-14 | $99.60 | $103.05 | $99.38 | $102.23 | 1.1M |
| 2026-04-13 | $93.08 | $100.05 | $92.58 | $99.37 | 1.2M |
| 2026-04-10 | $93.80 | $93.80 | $91.13 | $92.90 | 0.8M |
| 2026-04-09 | $91.62 | $94.62 | $91.00 | $93.28 | 0.7M |
| 2026-04-08 | $89.35 | $92.09 | $89.35 | $91.62 | 1.1M |
| 2026-04-07 | $85.26 | $87.30 | $83.99 | $86.89 | 0.8M |
| 2026-04-06 | $84.46 | $85.88 | $82.63 | $85.61 | 0.7M |
| 2026-04-02 | $78.63 | $84.36 | $77.77 | $84.36 | 0.7M |
| 2026-04-01 | $81.72 | $82.75 | $80.27 | $80.76 | 1.0M |
| 2026-03-31 | $80.07 | $80.99 | $77.61 | $80.65 | 0.8M |
| 2026-03-30 | $79.50 | $79.80 | $77.20 | $77.95 | 0.8M |
| 2026-03-27 | $76.30 | $78.60 | $75.30 | $78.36 | 0.9M |
| 2026-03-26 | $75.76 | $78.56 | $74.68 | $77.96 | 1.0M |
| 2026-03-25 | $75.50 | $76.60 | $74.24 | $75.76 | 0.7M |
| 2026-03-24 | $69.59 | $74.54 | $68.97 | $74.10 | 1.2M |
| 2026-03-23 | $71.59 | $73.47 | $69.05 | $70.93 | 1.4M |
| 2026-03-20 | $69.10 | $70.09 | $67.76 | $69.69 | 2.9M |
| 2026-03-19 | $68.10 | $69.79 | $67.57 | $69.12 | 1.1M |
| 2026-03-18 | $70.98 | $70.98 | $68.67 | $69.66 | 1.3M |
| 2026-03-17 | $71.23 | $72.77 | $70.26 | $72.40 | 0.9M |
| 2026-03-16 | $71.97 | $72.24 | $70.01 | $70.14 | 1.0M |
| 2026-03-13 | $71.03 | $71.91 | $67.79 | $69.05 | 0.5M |
| 2026-03-12 | $69.09 | $70.80 | $68.70 | $70.08 | 0.7M |
| 2026-03-11 | $70.03 | $71.92 | $69.93 | $71.37 | 0.4M |
| 2026-03-10 | $72.81 | $74.03 | $70.58 | $70.87 | 0.6M |
| 2026-03-09 | $70.19 | $73.05 | $68.98 | $72.69 | 0.7M |
| 2026-03-06 | $76.37 | $76.90 | $71.89 | $72.04 | 0.6M |
| 2026-03-05 | $80.95 | $81.82 | $78.76 | $79.71 | 0.6M |
| 2026-03-04 | $84.29 | $85.00 | $82.19 | $82.25 | 0.6M |
| 2026-03-03 | $83.91 | $85.05 | $80.98 | $83.59 | 0.7M |
| 2026-03-02 | $83.13 | $88.38 | $82.69 | $87.10 | 0.5M |
| 2026-02-27 | $86.29 | $86.67 | $84.02 | $85.00 | 0.4M |
| 2026-02-26 | $85.77 | $87.33 | $84.67 | $87.31 | 0.4M |
| 2026-02-25 | $85.52 | $86.34 | $83.83 | $85.40 | 0.4M |
| 2026-02-24 | $83.09 | $85.66 | $82.67 | $84.85 | 0.5M |
| 2026-02-23 | $85.88 | $86.42 | $82.11 | $83.15 | 0.6M |
| 2026-02-20 | $83.39 | $85.91 | $81.73 | $85.78 | 0.4M |
| 2026-02-19 | $84.47 | $84.80 | $82.97 | $83.25 | 0.5M |
| 2026-02-18 | $84.76 | $86.67 | $84.42 | $85.39 | 0.5M |
| 2026-02-17 | $84.95 | $86.25 | $84.23 | $84.33 | 0.5M |
| 2026-02-13 | $83.22 | $85.09 | $81.73 | $84.95 | 0.6M |
| 2026-02-12 | $86.09 | $86.90 | $82.56 | $83.30 | 0.5M |
| 2026-02-11 | $84.49 | $85.67 | $82.97 | $85.00 | 0.7M |
| 2026-02-10 | $83.07 | $84.11 | $81.33 | $83.74 | 0.8M |
| 2026-02-09 | $81.20 | $85.09 | $81.17 | $83.30 | 1.1M |
| 2026-02-06 | $77.82 | $80.46 | $76.99 | $80.36 | 0.9M |
| 2026-02-05 | $81.21 | $84.16 | $75.21 | $75.70 | 1.2M |
| 2026-02-04 | $75.52 | $78.44 | $74.94 | $78.25 | 1.2M |
| 2026-02-03 | $75.97 | $76.66 | $73.47 | $75.41 | 0.5M |
| 2026-02-02 | $75.13 | $76.79 | $74.21 | $75.87 | 0.8M |
| 2026-01-30 | $73.87 | $75.98 | $73.78 | $74.84 | 0.8M |
| 2026-01-29 | $72.72 | $74.83 | $72.46 | $74.83 | 0.7M |
| 2026-01-28 | $72.45 | $73.00 | $70.97 | $71.87 | 0.3M |
| 2026-01-27 | $71.75 | $72.49 | $71.33 | $72.44 | 0.2M |
| 2026-01-26 | $71.27 | $72.11 | $70.83 | $71.91 | 0.3M |
| 2026-01-23 | $72.95 | $73.31 | $70.81 | $71.25 | 0.2M |
| 2026-01-22 | $73.61 | $74.22 | $72.77 | $73.55 | 0.3M |
| 2026-01-21 | $71.53 | $73.78 | $70.91 | $73.43 | 0.4M |