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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	105.05	107.88	104.90	107.05	282,047	+0.74(+0.70%)
Mar 10, 2026	109.21	111.05	105.87	106.31	394,461	-2.73(-2.50%)
Mar 09, 2026	105.29	109.58	103.47	109.04	478,177	+0.98(+0.91%)
Mar 06, 2026	114.55	115.34	107.83	108.06	427,879	-11.50(-9.62%)
Mar 05, 2026	121.42	122.72	118.14	119.56	413,713	-3.82(-3.10%)
Mar 04, 2026	126.44	127.50	123.28	123.38	386,074	-2.00(-1.60%)
Mar 03, 2026	125.87	127.56	121.47	125.38	498,300	-5.27(-4.03%)
Mar 02, 2026	124.69	132.57	124.04	130.65	306,816	+3.15(+2.47%)
Feb 27, 2026	129.44	130.00	126.03	127.50	282,363	-3.46(-2.64%)
Feb 26, 2026	128.65	131.00	127.00	130.96	271,116	+2.86(+2.23%)
Feb 25, 2026	128.28	129.51	125.74	128.10	292,140	+0.83(+0.65%)
Feb 24, 2026	124.63	128.49	124.00	127.27	312,715	+2.55(+2.04%)
Feb 23, 2026	128.82	129.63	123.16	124.72	419,848	-3.95(-3.07%)
Feb 20, 2026	125.08	128.87	122.59	128.67	258,758	+3.80(+3.04%)
Feb 19, 2026	126.70	127.20	124.44	124.87	332,937	-3.21(-2.51%)
Feb 18, 2026	127.14	130.00	126.63	128.08	356,532	+1.59(+1.26%)
Feb 17, 2026	127.42	129.38	126.34	126.49	329,889	-0.93(-0.73%)
Feb 13, 2026	124.83	127.64	122.60	127.42	385,312	+2.47(+1.98%)
Feb 12, 2026	129.13	130.35	123.84	124.95	343,950	-2.55(-2.00%)
Feb 11, 2026	126.74	128.51	124.45	127.50	435,174	+1.89(+1.50%)
Feb 10, 2026	124.60	126.16	121.99	125.61	506,454	+0.66(+0.53%)
Feb 09, 2026	121.80	127.63	121.75	124.95	737,722	+4.41(+3.66%)
Feb 06, 2026	116.73	120.69	115.49	120.54	620,153	+6.99(+6.16%)
Feb 05, 2026	121.81	126.24	112.82	113.55	802,483	-3.82(-3.25%)
Feb 04, 2026	113.28	117.66	112.41	117.37	811,649	+4.26(+3.77%)
Feb 03, 2026	113.95	114.99	110.21	113.11	304,545	-0.69(-0.61%)
Feb 02, 2026	112.70	115.18	111.31	113.80	550,165	+1.54(+1.37%)
Jan 30, 2026	110.81	113.97	110.67	112.26	501,162	+0.02(+0.02%)
Jan 29, 2026	109.08	112.25	108.69	112.24	467,364	+4.44(+4.12%)
Jan 28, 2026	108.67	109.50	106.45	107.80	216,870	-0.86(-0.79%)
Jan 27, 2026	107.62	108.73	107.00	108.66	162,387	+0.80(+0.74%)
Jan 26, 2026	106.90	108.17	106.25	107.86	198,129	+0.98(+0.92%)
Jan 23, 2026	109.42	109.97	106.22	106.88	162,237	-3.44(-3.11%)
Jan 22, 2026	110.41	111.33	109.16	110.31	175,976	+0.16(+0.15%)
Jan 21, 2026	107.30	110.67	106.37	110.15	244,365	+4.00(+3.77%)
Jan 20, 2026	106.01	109.03	105.21	106.15	247,112	-2.15(-1.99%)
Jan 16, 2026	105.91	110.54	104.57	108.30	522,005	+2.41(+2.28%)
Jan 15, 2026	100.96	106.00	100.96	105.89	289,234	+4.85(+4.80%)
Jan 14, 2026	103.31	103.43	100.44	101.04	315,759	-2.10(-2.04%)
Jan 13, 2026	104.10	104.10	101.85	103.14	176,275	-1.04(-1.00%)
Jan 12, 2026	102.63	104.97	102.63	104.18	326,124	+0.44(+0.42%)
Jan 09, 2026	102.86	104.04	101.89	103.74	143,383	+0.57(+0.55%)
Jan 08, 2026	102.95	104.22	102.16	103.17	185,171	+0.10(+0.10%)
Jan 07, 2026	102.10	103.62	100.02	103.07	217,864	+0.70(+0.68%)
Jan 06, 2026	100.87	102.38	99.34	102.37	251,093	+0.74(+0.73%)
Jan 05, 2026	97.23	101.80	97.23	101.63	333,036	+4.25(+4.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.