StoneX Group Inc. - Common Stock (SNEX)

Historical Prices For StoneX Group Inc. - Common Stock (SNEX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	73.63	75.63	73.19	74.22	459,819	74.22
4/02/2025	75.22	79.25	75.13	78.81	285,497	78.81
4/01/2025	75.68	76.69	75.13	76.47	313,299	76.47
3/31/2025	74.52	77.16	73.39	76.38	400,065	76.38
3/28/2025	78.24	78.24	74.95	76.12	444,887	76.12
3/27/2025	78.84	79.39	76.61	78.60	271,673	78.60
3/26/2025	83.35	83.53	78.40	79.72	338,861	79.72
3/25/2025	78.67	82.60	78.21	81.61	472,699	81.61
3/24/2025	78.93	79.70	73.58	79.15	481,684	79.15
3/21/2025	116.52	118.55	115.09	117.33	719,309	78.22
3/20/2025	119.34	120.37	117.99	118.00	314,473	78.67
3/19/2025	114.00	121.11	112.62	119.83	339,660	79.89
3/18/2025	112.78	113.81	111.98	113.51	140,741	75.67
3/17/2025	110.35	113.96	110.35	113.31	176,050	75.54
3/14/2025	109.05	110.92	108.17	110.90	152,088	73.93
3/13/2025	109.49	110.52	106.30	107.27	99,628	71.51
3/12/2025	110.88	112.60	107.97	109.44	197,143	72.96
3/11/2025	108.28	111.62	107.35	109.69	251,614	73.13
3/10/2025	112.43	113.10	105.15	107.74	599,167	71.83
3/07/2025	116.92	118.13	111.58	114.96	316,670	76.64
3/06/2025	119.88	120.20	114.58	117.25	244,243	78.17
3/05/2025	118.02	121.48	116.04	120.22	268,494	80.15
3/04/2025	121.33	123.03	115.85	118.01	432,722	78.67
3/03/2025	121.04	124.00	119.84	123.22	810,512	82.15
2/28/2025	119.86	121.34	118.31	120.67	239,324	80.45
2/27/2025	122.46	123.95	118.99	119.24	229,562	79.49
2/26/2025	120.02	123.39	119.80	121.29	174,295	80.86
2/25/2025	122.66	122.89	117.58	120.37	218,458	80.25
2/24/2025	124.01	124.83	121.56	121.93	205,304	81.29
2/21/2025	128.23	128.23	123.56	123.82	357,244	82.55
2/20/2025	124.59	127.95	123.53	126.89	415,975	84.59
2/19/2025	120.00	124.81	118.46	124.59	312,126	83.06
2/18/2025	117.61	121.31	116.25	121.27	278,788	80.85
2/14/2025	117.20	118.41	116.14	117.24	169,783	78.16
2/13/2025	118.00	118.13	115.81	116.25	200,113	77.50
2/12/2025	117.74	119.18	117.40	117.84	152,563	78.56
2/11/2025	117.32	120.19	116.12	120.12	212,026	80.08
2/10/2025	120.82	121.97	117.01	118.64	375,060	79.09
2/07/2025	119.87	120.68	115.56	120.64	360,169	80.43
2/06/2025	117.10	120.69	114.83	120.37	731,856	80.25
2/05/2025	108.58	111.42	108.17	111.42	274,106	74.28
2/04/2025	108.45	109.24	107.52	108.37	150,724	72.25
2/03/2025	106.43	109.85	105.50	108.90	184,718	72.60
1/31/2025	110.18	111.30	107.43	109.52	155,652	73.01
1/30/2025	110.69	111.20	109.76	110.32	120,688	73.55
1/29/2025	108.28	109.96	107.63	109.34	102,320	72.89
1/28/2025	107.08	109.17	107.08	108.79	106,036	72.53
1/27/2025	107.85	108.46	105.99	107.36	134,471	71.57
1/24/2025	108.11	109.10	107.97	109.08	79,181	72.72
1/23/2025	108.00	109.42	106.61	108.90	109,802	72.60
1/22/2025	108.80	110.96	108.19	108.60	184,131	72.40
1/21/2025	105.63	109.16	105.50	108.80	275,603	72.53
1/17/2025	104.87	105.64	104.20	105.01	226,752	70.01
1/16/2025	104.69	106.68	103.90	104.23	283,039	69.49
1/15/2025	104.72	105.03	103.11	104.56	158,331	69.71
1/14/2025	100.63	102.47	100.09	102.24	101,224	68.16
1/13/2025	97.26	100.11	96.63	100.03	126,706	66.69
1/10/2025	100.29	100.29	97.05	98.59	160,380	65.73
1/08/2025	100.02	103.71	100.02	102.20	246,053	68.13
1/07/2025	103.31	103.31	99.64	100.06	235,163	66.71
1/06/2025	102.43	104.74	102.15	103.27	212,969	68.85