Stockscreener 앱 받기
123.82
2.42%
-3.07
시간 외 거래:
123.50
-0.32
-0.26%
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $128.2 | $123.6 | $4.67 | 347,028.0 | -2.42% |
| 2025-02-20 | $127.9 | $123.5 | $4.42 | 412,306.0 | +1.85% |
| 2025-02-19 | $124.8 | $118.5 | $6.35 | 300,675.0 | +2.74% |
| 2025-02-18 | $121.3 | $116.2 | $5.06 | 276,242.0 | +3.44% |
| 2025-02-14 | $118.4 | $116.1 | $2.27 | 164,178.0 | +0.85% |
| 2025-02-13 | $118.1 | $115.8 | $2.32 | 197,805.0 | -1.35% |
| 2025-02-12 | $119.2 | $117.4 | $1.78 | 141,673.0 | -1.90% |
| 2025-02-11 | $120.2 | $116.1 | $4.07 | 201,342.0 | +1.25% |
| 2025-02-10 | $122.0 | $117.0 | $4.96 | 324,178.0 | -1.66% |
| 2025-02-07 | $120.7 | $115.6 | $5.12 | 358,238.0 | +0.22% |
| 2025-02-06 | $120.7 | $114.8 | $5.86 | 540,605.0 | +8.03% |
| 2025-02-05 | $111.4 | $108.2 | $3.25 | 191,334.0 | +2.81% |
| 2025-02-04 | $109.2 | $107.5 | $1.72 | 117,637.0 | -0.49% |
| 2025-02-03 | $109.8 | $105.5 | $4.35 | 160,618.0 | -0.57% |
| 2025-01-31 | $111.3 | $107.4 | $3.87 | 150,580.0 | -0.73% |
| 2025-01-30 | $111.2 | $109.8 | $1.44 | 119,791.0 | +0.90% |
| 2025-01-29 | $110.0 | $107.6 | $2.33 | 100,976.0 | +0.51% |
| 2025-01-28 | $109.2 | $107.1 | $2.09 | 104,739.0 | +1.33% |
| 2025-01-27 | $108.5 | $106.0 | $2.47 | 133,332.0 | -1.58% |
| 2025-01-24 | $109.1 | $108.0 | $1.13 | 77,710.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $128.2 | $105.5 | $22.73 | 4,080,887.0 | +13.06% |
| 2025-01 | $111.3 | $96.63 | $14.67 | 2,932,796.0 | +11.79% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.5 | $90.87 | $14.61 | 3,068,875.0 | -5.40% |
| 2024-11 | $106.8 | $89.80 | $16.97 | 3,554,101.0 | +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% |
1.69%
0.67%
자본화:
|
볼륨(24시간):