Stockscreener 앱 받기
107.05
0.70%
0.74
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $107.9 | $104.9 | $2.98 | 282,042.0 | +0.70% |
| 2026-03-10 | $111.0 | $105.9 | $5.18 | 394,164.0 | -2.50% |
| 2026-03-09 | $109.6 | $103.5 | $6.11 | 478,168.0 | +0.91% |
| 2026-03-06 | $115.3 | $107.8 | $7.52 | 427,568.0 | -9.62% |
| 2026-03-05 | $122.7 | $118.1 | $4.58 | 413,713.0 | -3.10% |
| 2026-03-04 | $127.5 | $123.3 | $4.22 | 386,029.0 | -1.60% |
| 2026-03-03 | $127.6 | $121.5 | $6.09 | 498,287.0 | -4.03% |
| 2026-03-02 | $132.6 | $124.0 | $8.53 | 306,580.0 | +2.47% |
| 2026-02-27 | $130.0 | $126.0 | $3.97 | 282,143.0 | -2.64% |
| 2026-02-26 | $131.0 | $127.0 | $4.00 | 271,113.0 | +2.23% |
| 2026-02-25 | $129.5 | $125.7 | $3.77 | 292,139.0 | +0.65% |
| 2026-02-24 | $128.5 | $124.0 | $4.49 | 312,693.0 | +2.04% |
| 2026-02-23 | $129.6 | $123.2 | $6.47 | 419,847.0 | -3.07% |
| 2026-02-20 | $128.9 | $122.6 | $6.28 | 258,651.0 | +3.04% |
| 2026-02-19 | $127.2 | $124.4 | $2.76 | 332,937.0 | -2.51% |
| 2026-02-18 | $130.0 | $126.6 | $3.37 | 356,531.0 | +1.26% |
| 2026-02-17 | $129.4 | $126.3 | $3.04 | 329,795.0 | -0.73% |
| 2026-02-13 | $127.6 | $122.6 | $5.04 | 385,260.0 | +1.98% |
| 2026-02-12 | $130.3 | $123.8 | $6.51 | 343,844.0 | -2.00% |
| 2026-02-11 | $128.5 | $124.5 | $4.06 | 435,174.0 | +1.50% |
| 2026-02-10 | $126.2 | $122.0 | $4.17 | 506,407.0 | +0.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $132.6 | $103.5 | $29.10 | 3,468,593.0 | -16.04% |
| 2026-02 | $131.0 | $110.2 | $20.79 | 8,349,078.0 | +13.58% |
| 2026-01 | $114.0 | $94.70 | $19.27 | 5,488,615.0 | +18.01% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.8 | $86.01 | $14.77 | 7,314,143.0 | +7.74% |
| 2025-11 | $95.30 | $82.01 | $13.28 | 8,422,995.0 | -1.43% |
| 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% |
0.61%
자본화:
|
볼륨(24시간):