StoneX Group Inc. - Common Stock (SNEX)

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

Date Range:

2025-05-16 - 2025-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	91.78	92.26	90.00	91.97	298,672	91.97
8/14/2025	91.52	92.25	90.84	91.05	500,535	91.05
8/13/2025	93.00	93.56	90.50	91.72	560,395	91.72
8/12/2025	90.28	92.56	89.40	92.46	480,101	92.46
8/11/2025	89.34	90.59	87.77	89.41	1,000,002	89.41
8/08/2025	87.61	93.49	86.62	89.33	818,876	89.33
8/07/2025	83.00	87.87	81.57	87.17	1,180,032	87.17
8/06/2025	91.50	93.50	80.28	81.84	1,824,033	81.84
8/05/2025	98.50	99.65	96.61	96.96	1,021,570	96.96
8/04/2025	97.77	100.40	97.22	98.23	691,555	98.23
8/01/2025	96.00	97.37	91.17	96.96	947,616	96.96
7/31/2025	97.48	98.11	96.14	97.24	389,117	97.24
7/30/2025	95.59	98.90	95.17	97.80	647,900	97.80
7/29/2025	95.26	97.01	93.79	95.40	457,668	95.40
7/28/2025	94.67	95.07	93.38	94.58	216,446	94.58
7/25/2025	94.96	95.25	93.31	94.52	198,703	94.52
7/24/2025	95.67	96.04	94.22	94.81	244,592	94.81
7/23/2025	95.20	96.38	94.92	95.63	367,722	95.63
7/22/2025	94.70	95.60	92.91	95.01	325,185	95.01
7/21/2025	94.11	95.91	92.74	94.68	430,593	94.68
7/18/2025	92.92	93.77	92.03	93.65	314,822	93.65
7/17/2025	91.27	92.95	91.27	91.85	248,840	91.85
7/16/2025	91.61	92.46	90.05	91.60	243,071	91.60
7/15/2025	93.75	93.91	91.16	91.57	391,111	91.57
7/14/2025	91.75	94.62	91.75	93.71	391,934	93.71
7/11/2025	95.46	96.11	90.87	91.44	427,902	91.44
7/10/2025	97.24	99.08	95.78	96.35	529,696	96.35
7/09/2025	97.03	98.16	94.87	97.10	602,521	97.10
7/08/2025	94.15	96.90	93.16	95.96	469,138	95.96
7/07/2025	93.62	94.15	93.00	94.10	263,794	94.10
7/03/2025	93.48	93.82	92.62	93.81	111,912	93.81
7/02/2025	91.03	92.34	89.86	92.71	272,634	92.71
7/01/2025	90.40	91.57	89.80	90.89	397,022	90.89
6/30/2025	92.02	92.42	89.00	91.14	424,814	91.14
6/27/2025	91.00	91.73	90.00	91.38	1,729,261	91.38
6/26/2025	88.40	91.16	88.34	90.88	366,380	90.88
6/25/2025	88.65	88.87	87.60	87.90	213,292	87.90
6/24/2025	87.49	88.46	87.03	88.17	200,054	88.17
6/23/2025	84.19	86.60	83.77	86.48	297,635	86.48
6/20/2025	86.23	87.59	84.65	84.67	734,506	84.67
6/18/2025	85.02	86.56	84.75	85.67	180,376	85.67
6/17/2025	84.74	85.63	83.96	84.91	187,832	84.91
6/16/2025	85.59	87.46	85.26	85.55	347,649	85.55
6/13/2025	83.86	84.89	82.78	84.24	341,562	84.24
6/12/2025	84.50	85.40	83.31	85.15	192,992	85.15
6/11/2025	85.41	86.93	84.68	85.06	230,888	85.06
6/10/2025	84.65	85.46	83.06	85.33	237,371	85.33
6/09/2025	85.54	85.54	83.61	84.65	240,051	84.65
6/06/2025	84.43	85.58	83.65	85.16	206,009	85.16
6/05/2025	83.99	84.99	82.45	83.50	282,367	83.50
6/04/2025	85.36	85.36	83.70	83.80	240,265	83.80
6/03/2025	84.24	85.56	81.66	84.96	331,254	84.96
6/02/2025	84.18	84.92	83.24	84.67	251,095	84.67
5/30/2025	83.61	85.30	83.61	84.66	358,538	84.66
5/29/2025	86.50	86.92	83.45	84.09	351,967	84.09
5/28/2025	87.58	88.49	85.45	86.33	222,270	86.33
5/27/2025	86.23	88.55	86.10	87.72	310,072	87.72
5/23/2025	83.88	86.20	83.00	85.53	242,345	85.53
5/22/2025	86.13	87.12	84.82	84.96	288,147	84.96
5/21/2025	87.28	88.59	85.99	86.28	311,590	86.28
5/20/2025	88.27	89.35	87.50	88.14	213,743	88.14
5/19/2025	86.36	89.19	86.06	88.60	274,654	88.60
5/16/2025	86.25	88.27	84.83	87.52	504,840	87.52