SNEX | STONEX GROUP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

STONEX GROUP (SNEX)

NASDAQ

$65.72+$0.32 (+0.49%)

Price as of Oct 02, 2026 4:02 PM EDT

$7.9B
Market Cap
43.31%
1-Year Change
Capital Markets
Industry

1 Month
-3.55%

Low Price$64.64

High Price$70.37
3 Months
-20.72%

Low Price$64.64

High Price$81.77
1 Year
+43.31%

Low Price$64.64

High Price$92.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	64.24	65.92	63.25	65.40	+1.18%	896,079
09/30/2026	65.16	65.34	64.37	64.64	-0.93%	1,202,359
09/29/2026	65.90	66.31	64.44	65.25	-0.99%	588,486
09/28/2026	65.87	66.20	65.02	65.90	-1.36%	916,272
09/25/2026	70.48	71.07	65.72	66.81	-3.90%	963,050
09/24/2026	67.30	69.98	66.21	69.52	+2.57%	1,080,491
09/23/2026	67.87	68.52	66.73	67.78	-2.17%	1,008,923
09/22/2026	67.63	70.00	64.54	69.28	+2.67%	1,843,009
09/21/2026	67.78	68.00	66.64	67.48	+0.72%	471,869
09/18/2026	65.96	67.92	65.89	67.00	+1.32%	1,695,317
09/17/2026	68.56	68.56	66.03	66.13	-2.19%	503,821
09/16/2026	66.80	67.79	65.71	67.61	+1.12%	682,570
09/15/2026	68.32	68.36	66.00	66.86	-2.44%	785,386
09/14/2026	68.85	69.90	68.25	68.53	-2.61%	624,352
09/11/2026	70.63	71.46	69.23	70.37	+0.86%	594,041
09/10/2026	68.52	69.84	68.21	69.77	+0.62%	548,595
09/09/2026	68.55	70.58	68.54	69.34	+0.39%	1,389,815
09/08/2026	69.12	70.06	68.83	69.07	-0.56%	721,445
09/04/2026	68.50	69.60	68.03	69.46	-0.12%	561,551
09/03/2026	67.96	70.00	66.90	69.54	+4.01%	911,787
09/02/2026	68.66	69.00	65.73	66.86	-1.40%	957,301
09/01/2026	67.55	69.41	67.03	67.81	-0.98%	561,963
08/31/2026	68.64	68.83	67.61	68.48	-0.23%	500,101
08/28/2026	69.59	70.74	67.50	68.64	+0.42%	603,927
08/27/2026	69.28	69.74	67.37	68.35	-1.29%	779,931
08/26/2026	69.65	69.65	68.05	69.24	-0.60%	557,603
08/25/2026	68.34	69.74	67.86	69.66	+2.82%	1,091,066
08/24/2026	68.00	68.22	66.51	67.75	-1.05%	767,131
08/21/2026	66.98	69.81	66.41	68.47	+3.44%	1,161,084
08/20/2026	65.87	67.32	65.82	66.19	+0.06%	573,112
08/19/2026	67.08	67.32	65.75	66.15	-0.38%	780,262
08/18/2026	67.38	68.17	65.11	66.40	-2.94%	925,979
08/17/2026	67.00	68.50	67.00	68.41	+1.95%	785,705
08/14/2026	66.70	67.33	64.80	67.10	+0.48%	1,297,913
08/13/2026	69.71	69.72	66.55	66.78	-3.78%	956,217
08/12/2026	68.03	69.58	67.21	69.40	+5.20%	1,329,702
08/11/2026	64.99	66.89	64.24	65.97	+1.93%	880,452
08/10/2026	65.84	66.99	63.63	64.72	-1.70%	1,249,781
08/07/2026	67.73	67.73	65.19	65.84	-1.33%	1,175,553
08/06/2026	67.24	71.00	63.33	66.73	-12.23%	1,846,418
08/05/2026	75.41	77.61	75.41	76.02	+1.05%	964,047
08/05/2026	$1.00 Earnings
08/04/2026	76.85	77.87	75.04	75.23	-1.26%	1,134,752
08/03/2026	76.16	77.64	74.66	76.19	-0.50%	983,282
07/31/2026	78.77	79.35	75.25	76.57	-1.35%	756,528
07/30/2026	74.34	78.12	73.48	77.62	+7.70%	1,022,081
07/29/2026	73.79	74.50	71.40	72.07	-2.98%	825,667
07/28/2026	73.31	74.68	71.00	74.28	-0.20%	914,975
07/27/2026	75.10	76.61	72.15	74.43	+0.23%	670,270
07/24/2026	75.29	75.44	73.44	74.26	-0.80%	758,775
07/23/2026	72.25	75.23	71.45	74.86	+1.13%	1,045,657
07/22/2026	74.11	75.43	73.50	74.02	-0.71%	1,199,740
07/21/2026	72.00	75.78	72.00	74.55	+5.43%	1,150,829
07/20/2026	68.65	71.89	68.00	70.71	+2.99%	1,419,873
07/20/2026	3:2 Split
07/17/2026	71.79	72.67	68.61	68.66	-7.12%	1,307,419
07/16/2026	76.10	76.82	73.34	73.92	-3.93%	766,010
07/15/2026	75.95	77.37	75.71	76.94	+1.92%	693,585
07/14/2026	75.45	77.20	75.37	75.49	+0.77%	724,495
07/13/2026	78.04	79.00	74.77	74.92	-4.54%	725,300
07/10/2026	81.77	83.07	78.45	78.48	-4.02%	724,147
07/09/2026	79.95	84.23	79.95	81.77	+3.21%	573,408
07/08/2026	79.47	80.20	78.00	79.23	-2.18%	987,523
07/07/2026	81.11	83.53	79.50	80.99	-0.65%	862,538
07/06/2026	81.00	83.32	80.81	81.52	+1.44%	555,514
07/02/2026	82.91	84.50	79.23	80.37	-2.58%	808,848
07/01/2026	78.50	83.18	77.86	82.49	+4.42%	904,686
06/30/2026	78.46	80.89	76.17	79.00	+2.29%	1,232,221
06/29/2026	89.41	90.67	76.67	77.23	-14.45%	2,604,875
06/26/2026	91.31	91.84	87.59	90.28	-1.35%	2,525,123
06/25/2026	92.04	92.79	90.41	91.52	+0.84%	748,931
06/24/2026	92.00	93.26	89.16	90.75	-1.31%	900,681
06/23/2026	90.28	94.18	89.83	91.96	-0.61%	770,808
06/22/2026	93.76	94.66	91.74	92.53	-0.16%	917,174
06/18/2026	89.77	94.27	89.34	92.67	+4.79%	1,748,687
06/17/2026	89.17	89.32	83.30	88.44	+0.58%	1,449,909
06/16/2026	92.45	92.83	87.59	87.93	-2.82%	1,506,588
06/15/2026	88.91	92.31	88.05	90.49	+3.86%	2,275,557
06/12/2026	86.50	88.55	84.37	87.13	+0.73%	973,022
06/11/2026	84.72	87.45	84.00	86.49	+4.04%	955,149
06/10/2026	81.04	83.95	80.00	83.13	+2.14%	759,822
06/09/2026	80.38	82.56	78.00	81.39	+3.74%	822,907
06/08/2026	78.10	80.35	77.78	78.46	+1.86%	511,609
06/05/2026	75.67	77.21	74.79	77.03	+1.31%	668,828
06/04/2026	73.39	77.19	72.71	76.03	+4.57%	551,076
06/03/2026	70.77	73.29	70.15	72.71	+1.39%	570,826
06/02/2026	76.55	78.15	71.32	71.71	-6.91%	810,780
06/01/2026	75.33	77.80	74.07	77.03	+1.94%	766,964
05/29/2026	74.58	77.31	74.01	75.57	+1.11%	796,774
05/28/2026	74.35	75.20	73.14	74.74	-0.26%	366,289
05/27/2026	76.41	76.64	74.13	74.93	-1.33%	311,249
05/26/2026	76.00	76.69	74.80	75.94	+1.60%	336,807
05/22/2026	75.43	76.17	74.49	74.75	-0.27%	361,801
05/21/2026	74.62	75.94	73.87	74.95	-0.44%	412,228
05/20/2026	73.61	76.32	73.01	75.28	+3.25%	694,194
05/19/2026	73.20	74.46	72.31	72.91	-1.29%	596,821
05/18/2026	73.72	75.61	72.89	73.87	+0.54%	578,138
05/15/2026	75.21	75.51	72.59	73.47	-4.48%	1,001,013
05/14/2026	77.60	78.65	76.54	76.92	-0.56%	710,401
05/13/2026	77.41	78.63	76.35	77.35	-0.67%	509,591