StoneX Group Inc. - Common Stock (SNEX)

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

Date Range:

2025-02-11 - 2025-05-11

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	88.26	89.63	87.06	88.63	514,263	88.63
5/08/2025	95.01	97.17	87.67	87.81	975,856	87.81
5/07/2025	93.33	95.41	93.28	94.15	709,454	94.15
5/06/2025	90.83	93.57	90.00	93.41	388,750	93.41
5/05/2025	91.98	94.90	90.84	92.43	456,020	92.43
5/02/2025	91.65	93.33	90.83	92.81	415,204	92.81
5/01/2025	88.75	91.43	87.91	89.94	434,676	89.94
4/30/2025	87.91	89.39	86.28	88.56	414,719	88.56
4/29/2025	87.57	89.93	86.68	89.73	418,044	89.73
4/28/2025	88.10	88.84	86.50	87.75	464,607	87.75
4/25/2025	86.17	88.07	85.53	87.61	408,080	87.61
4/24/2025	83.63	86.53	82.72	85.99	373,325	85.99
4/23/2025	84.22	86.83	83.41	83.79	547,823	83.79
4/22/2025	79.98	82.62	78.75	81.97	438,709	81.97
4/21/2025	79.86	80.02	78.00	78.34	354,384	78.34
4/17/2025	79.19	80.89	78.51	80.29	411,413	80.29
4/16/2025	78.37	80.21	78.01	79.26	437,769	79.26
4/15/2025	79.12	80.56	78.89	79.15	285,548	79.15
4/14/2025	77.20	79.94	76.37	79.10	357,637	79.10
4/11/2025	73.89	76.05	72.01	75.55	306,801	75.55
4/10/2025	74.12	75.61	71.17	73.98	487,722	73.98
4/09/2025	68.37	77.45	68.37	76.23	505,397	76.23
4/08/2025	73.51	75.00	68.73	69.85	504,901	69.85
4/07/2025	65.81	70.93	65.00	70.21	636,624	70.21
4/04/2025	69.61	71.89	67.40	69.59	659,234	69.59
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	338,863	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