Stockscreener 앱 받기
103.76
0.40%
-0.42
시간 외 거래:
103.80
0.04
+0.04%
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $105.2 | $103.7 | $1.54 | 76,756.0 | -0.40% |
| 2024-11-27 | $105.0 | $103.9 | $1.13 | 106,100.0 | -0.19% |
| 2024-11-26 | $106.8 | $103.2 | $3.60 | 130,172.0 | -0.17% |
| 2024-11-25 | $105.6 | $102.3 | $3.32 | 238,792.0 | +2.06% |
| 2024-11-22 | $103.0 | $100.1 | $2.90 | 274,453.0 | +0.03% |
| 2024-11-21 | $104.2 | $101.7 | $2.48 | 182,273.0 | -0.31% |
| 2024-11-20 | $104.6 | $96.99 | $7.58 | 296,898.0 | +6.24% |
| 2024-11-19 | $96.88 | $95.50 | $1.38 | 172,626.0 | -0.51% |
| 2024-11-18 | $99.30 | $96.86 | $2.44 | 197,523.0 | -0.06% |
| 2024-11-15 | $98.15 | $95.10 | $3.05 | 132,710.0 | +1.52% |
| 2024-11-14 | $96.68 | $95.00 | $1.68 | 162,746.0 | +0.15% |
| 2024-11-13 | $98.82 | $95.67 | $3.15 | 176,158.0 | -2.15% |
| 2024-11-12 | $99.17 | $97.23 | $1.94 | 230,927.0 | -0.95% |
| 2024-11-11 | $99.25 | $97.98 | $1.27 | 105,224.0 | +1.44% |
| 2024-11-08 | $98.50 | $96.71 | $1.79 | 233,458.0 | +0.23% |
| 2024-11-07 | $98.91 | $96.45 | $2.46 | 144,528.0 | -1.69% |
| 2024-11-06 | $101.6 | $97.48 | $4.13 | 429,018.0 | +5.41% |
| 2024-11-05 | $94.05 | $91.05 | $3.00 | 89,141.0 | +2.55% |
| 2024-11-04 | $92.31 | $89.80 | $2.51 | 82,611.0 | +0.67% |
| 2024-11-01 | $91.19 | $89.90 | $1.28 | 91,987.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $106.8 | $89.80 | $16.97 | 3,630,857.0 | +15.24% |
| 2024-10 | $92.59 | $79.82 | $12.78 | 2,828,102.0 | +9.97% |
| 2024-09 | $84.92 | $75.46 | $9.46 | 2,110,227.0 | -1.18% |
| 2024-08 | $84.25 | $71.54 | $12.71 | 2,717,306.0 | -0.58% |
| 2024-07 | $84.40 | $74.11 | $10.29 | 2,806,975.0 | +10.66% |
| 2024-06 | $75.72 | $69.65 | $6.07 | 2,706,449.0 | +0.32% |
| 2024-05 | $80.00 | $71.70 | $8.30 | 2,713,990.0 | +3.40% |
| 2024-04 | $73.78 | $64.03 | $9.75 | 2,799,850.0 | +3.33% |
| 2024-03 | $70.68 | $65.15 | $5.53 | 2,093,207.0 | +1.44% |
| 2024-02 | $69.75 | $61.68 | $8.07 | 2,367,467.0 | +5.34% |
| 2024-01 | $74.01 | $63.76 | $10.25 | 2,888,129.0 | -10.94% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.00 | $60.65 | $13.35 | 4,257,308.0 | +20.78% |
| 2023-11 | $102.0 | $59.28 | $42.69 | 1,950,327.0 | -35.87% |
| 2023-10 | $97.25 | $86.19 | $11.06 | 1,213,837.0 | -1.65% |
| 2023-09 | $99.28 | $89.61 | $9.67 | 1,433,654.0 | +3.24% |
| 2023-08 | $102.0 | $90.82 | $11.18 | 1,296,331.0 | +2.03% |
| 2023-07 | $93.21 | $80.83 | $12.38 | 1,031,588.0 | +10.75% |
| 2023-06 | $91.88 | $79.47 | $12.41 | 1,646,058.0 | +3.47% |
| 2023-05 | $99.54 | $74.43 | $25.11 | 2,228,906.0 | -18.13% |
| 2023-04 | $104.5 | $95.11 | $9.35 | 1,438,663.0 | -5.27% |
| 2023-03 | $106.3 | $89.49 | $16.86 | 2,833,055.0 | +2.68% |
| 2023-02 | $105.4 | $86.52 | $18.87 | 2,791,680.0 | +14.74% |
| 2023-01 | $97.29 | $82.88 | $14.41 | 2,217,809.0 | -7.79% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $103.0 | $89.52 | $13.48 | 2,549,292.0 | -6.08% |
| 2022-11 | $102.9 | $89.69 | $13.22 | 1,742,693.0 | +8.73% |
| 2022-10 | $96.63 | $82.55 | $14.08 | 1,185,662.0 | +12.52% |
| 2022-09 | $93.24 | $78.19 | $15.05 | 1,640,815.0 | -10.66% |
| 2022-08 | $98.13 | $84.53 | $13.60 | 1,972,615.0 | +6.55% |
| 2022-07 | $88.86 | $74.20 | $14.66 | 1,560,614.0 | +11.60% |
| 2022-06 | $81.05 | $71.24 | $9.81 | 1,825,190.0 | +4.00% |
| 2022-05 | $77.00 | $67.02 | $9.98 | 1,186,935.0 | +10.76% |
| 2022-04 | $76.00 | $67.49 | $8.51 | 1,050,516.0 | -8.69% |
| 2022-03 | $77.50 | $65.00 | $12.50 | 1,879,692.0 | -1.62% |
| 2022-02 | $77.32 | $64.64 | $12.68 | 1,899,619.0 | +15.00% |
| 2022-01 | $65.61 | $60.76 | $4.85 | 951,218.0 | +7.12% |
0.89%
0.11%
자본화:
|
볼륨(24시간):