Stockscreener 앱 받기
84.00
0.35%
0.29
시간 외 거래:
87.98
3.98
+4.74%
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $85.12 | $82.43 | $2.69 | 508,166.0 | +0.35% |
| 2025-11-21 | $86.37 | $82.01 | $4.36 | 407,592.0 | -0.75% |
| 2025-11-20 | $89.71 | $84.09 | $5.62 | 344,267.0 | -3.00% |
| 2025-11-19 | $87.36 | $84.56 | $2.80 | 332,164.0 | +2.15% |
| 2025-11-18 | $86.28 | $84.00 | $2.28 | 369,102.0 | -0.50% |
| 2025-11-17 | $89.61 | $84.62 | $4.99 | 617,996.0 | -4.53% |
| 2025-11-14 | $90.75 | $85.93 | $4.82 | 462,218.0 | +0.79% |
| 2025-11-13 | $90.44 | $87.69 | $2.75 | 254,454.0 | -1.24% |
| 2025-11-12 | $91.50 | $89.60 | $1.91 | 375,929.0 | +0.12% |
| 2025-11-11 | $91.03 | $89.51 | $1.51 | 200,946.0 | -0.89% |
| 2025-11-10 | $91.89 | $89.58 | $2.31 | 287,641.0 | +1.86% |
| 2025-11-07 | $89.35 | $84.90 | $4.45 | 327,223.0 | +3.49% |
| 2025-11-06 | $87.14 | $84.01 | $3.13 | 385,480.0 | +1.22% |
| 2025-11-05 | $86.68 | $84.10 | $2.58 | 433,751.0 | -0.11% |
| 2025-11-04 | $87.25 | $84.00 | $3.25 | 658,527.0 | -1.81% |
| 2025-11-03 | $91.60 | $85.50 | $6.10 | 976,479.0 | -5.69% |
| 2025-10-31 | $94.06 | $91.37 | $2.69 | 314,224.0 | -1.62% |
| 2025-10-30 | $94.28 | $92.05 | $2.23 | 482,989.0 | +0.24% |
| 2025-10-29 | $96.53 | $92.47 | $4.06 | 474,462.0 | -3.03% |
| 2025-10-28 | $98.41 | $95.35 | $3.06 | 317,475.0 | -2.16% |
Stonex Group Inc 주식 (SNEX) 연도별 가격 이력
이 심층 분석에서는 Stonex Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stonex Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stonex Group Inc 주식 (SNEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $91.89 | $82.01 | $9.88 | 7,450,101.0 | -8.62% |
| 2025-10 | $105.3 | $91.37 | $13.96 | 7,738,918.0 | -8.92% |
| 2025-09 | $107.0 | $89.51 | $17.47 | 11,776,336.0 | -1.22% |
| 2025-08 | $102.6 | $80.28 | $22.34 | 13,995,001.0 | +5.07% |
| 2025-07 | $99.08 | $89.80 | $9.28 | 7,751,548.0 | +6.69% |
| 2025-06 | $92.42 | $81.66 | $10.76 | 7,146,692.0 | +7.66% |
| 2025-05 | $97.17 | $83.00 | $14.17 | 8,343,786.0 | -4.41% |
| 2025-04 | $89.93 | $65.00 | $24.93 | 9,066,751.0 | +15.95% |
| 2025-03 | $83.53 | $70.10 | $13.43 | 9,109,616.0 | -5.06% |
| 2025-02 | $85.49 | $70.33 | $15.16 | 7,182,786.0 | +10.18% |
| 2025-01 | $74.20 | $64.42 | $9.78 | 4,399,194.0 | +11.79% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.32 | $60.58 | $9.74 | 4,603,312.5 | -5.40% |
| 2024-11 | $71.18 | $59.87 | $11.31 | 5,331,151.5 | +15.24% |
| 2024-10 | $61.73 | $53.21 | $8.52 | 4,242,153.0 | +9.97% |
| 2024-09 | $56.61 | $50.31 | $6.31 | 3,165,340.5 | -1.18% |
| 2024-08 | $56.17 | $47.69 | $8.47 | 4,075,959.0 | -0.58% |
| 2024-07 | $56.27 | $49.41 | $6.86 | 4,210,462.5 | +10.66% |
| 2024-06 | $50.48 | $46.43 | $4.05 | 4,059,673.5 | +0.32% |
| 2024-05 | $53.33 | $47.80 | $5.53 | 4,070,985.0 | +3.40% |
| 2024-04 | $49.19 | $42.69 | $6.50 | 4,199,775.0 | +3.33% |
| 2024-03 | $47.12 | $43.43 | $3.69 | 3,139,810.5 | +1.44% |
| 2024-02 | $46.50 | $41.12 | $5.38 | 3,551,200.5 | +5.34% |
| 2024-01 | $49.34 | $42.51 | $6.83 | 4,332,193.5 | -10.94% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $40.43 | $8.90 | 6,385,962.0 | +20.78% |
| 2023-11 | $67.98 | $39.52 | $28.46 | 2,925,490.5 | -35.87% |
| 2023-10 | $64.83 | $57.46 | $7.37 | 1,820,755.5 | -1.65% |
| 2023-09 | $66.18 | $59.74 | $6.44 | 2,150,481.0 | +3.24% |
| 2023-08 | $68.00 | $60.55 | $7.45 | 1,944,496.5 | +2.03% |
| 2023-07 | $62.14 | $53.89 | $8.25 | 1,547,382.0 | +10.75% |
| 2023-06 | $61.25 | $52.98 | $8.27 | 2,469,087.0 | +3.47% |
| 2023-05 | $66.36 | $49.62 | $16.74 | 3,343,359.0 | -18.13% |
| 2023-04 | $69.64 | $63.41 | $6.23 | 2,157,994.5 | -5.27% |
| 2023-03 | $70.90 | $59.66 | $11.24 | 4,249,582.5 | +2.68% |
| 2023-02 | $70.26 | $57.68 | $12.58 | 4,187,520.0 | +14.74% |
| 2023-01 | $64.86 | $55.25 | $9.61 | 3,326,713.5 | -7.79% |
14.74%
자본화:
|
볼륨(24시간):