Get the Stockscreener App
86.74
0.64%
0.55
After Hours:
86.74
Stonex Group Inc Stock (SNEX) Price History
The historical daily chart and data for Stonex Group Inc stock (SNEX), show that the latest closing stock price as of October 22, 2024, is $86.74.
- Stonex Group Inc all-time high stock price is $106.35, occurred on March 08, 2023.
- The lowest Stonex Group Inc stock price recorded was $49.38 on October 06, 2020. Since then, Stonex Group Inc's stock price has risen over 75.66% to $86.74 now.
- The 52-week high stock price for SNEX is $101.97, representing a 17.56% increase from the current share price, occurred on November 14, 2023.
- The 52-week low stock price for SNEX is $59.28, indicating a -31.65% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Stonex Group Inc (SNEX) stock in the beginning of 2023 was $63.00. The stock closed the year at $95.30, a gain of over 51.27% for the year.
The table below shows more information about SNEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2024 | $87.06 | $85.72 | $1.34 | 84,300.0 | +0.64% |
| Oct 21, 2024 | $88.14 | $85.79 | $2.35 | 249,106.0 | -1.38% |
| Oct 18, 2024 | $88.80 | $87.25 | $1.55 | 71,715.0 | -0.88% |
| Oct 17, 2024 | $88.28 | $87.08 | $1.20 | 72,854.0 | +1.10% |
| Oct 16, 2024 | $88.68 | $86.62 | $2.06 | 190,180.0 | +0.87% |
| Oct 15, 2024 | $88.08 | $86.43 | $1.65 | 106,457.0 | -0.07% |
| Oct 14, 2024 | $87.77 | $86.32 | $1.45 | 53,651.0 | -1.52% |
| Oct 11, 2024 | $88.31 | $85.71 | $2.60 | 89,302.0 | +2.70% |
| Oct 10, 2024 | $87.83 | $83.96 | $3.87 | 107,162.0 | +0.43% |
| Oct 09, 2024 | $87.09 | $84.36 | $2.73 | 141,415.0 | -0.49% |
| Oct 08, 2024 | $86.43 | $83.52 | $2.91 | 100,324.0 | +2.85% |
| Oct 07, 2024 | $83.50 | $81.89 | $1.61 | 53,934.0 | -0.12% |
| Oct 04, 2024 | $83.49 | $82.68 | $0.81 | 55,288.0 | +2.28% |
| Oct 03, 2024 | $82.30 | $80.61 | $1.69 | 59,647.0 | +0.00% |
| Oct 02, 2024 | $81.57 | $80.25 | $1.32 | 61,133.0 | +1.07% |
| Oct 01, 2024 | $81.91 | $79.82 | $2.09 | 61,540.0 | -1.54% |
| Sep 30, 2024 | $82.17 | $80.78 | $1.39 | 91,510.0 | -0.09% |
| Sep 27, 2024 | $82.77 | $81.49 | $1.28 | 71,820.0 | -0.15% |
| Sep 26, 2024 | $83.06 | $81.90 | $1.16 | 78,137.0 | +0.33% |
| Sep 25, 2024 | $83.51 | $81.52 | $1.99 | 95,033.0 | -0.87% |
| Sep 24, 2024 | $84.03 | $82.26 | $1.77 | 106,889.0 | -0.60% |
Stonex Group Inc Stock (SNEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stonex Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stonex Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stonex Group Inc Stock (SNEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $88.80 | $79.82 | $8.98 | 1,642,308.0 | +5.94% |
| Sep, 2024 | $84.92 | $75.46 | $9.46 | 2,110,227.0 | -1.18% |
| Aug, 2024 | $84.25 | $71.54 | $12.71 | 2,717,306.0 | -0.58% |
| Jul, 2024 | $84.40 | $74.11 | $10.29 | 2,806,975.0 | +10.66% |
| Jun, 2024 | $75.72 | $69.65 | $6.07 | 2,706,449.0 | +0.32% |
| May, 2024 | $80.00 | $71.70 | $8.30 | 2,713,990.0 | +3.40% |
| Apr, 2024 | $73.78 | $64.03 | $9.75 | 2,799,850.0 | +3.33% |
| Mar, 2024 | $70.68 | $65.15 | $5.53 | 2,093,207.0 | +1.44% |
| Feb, 2024 | $69.75 | $61.68 | $8.07 | 2,367,467.0 | +5.34% |
| Jan, 2024 | $74.01 | $63.76 | $10.25 | 2,888,129.0 | -10.94% |
Stonex Group Inc Stock (SNEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.00 | $60.65 | $13.35 | 4,257,308.0 | +20.78% |
| Nov, 2023 | $102.0 | $59.28 | $42.69 | 1,950,327.0 | -35.87% |
| Oct, 2023 | $97.25 | $86.19 | $11.06 | 1,213,837.0 | -1.65% |
| Sep, 2023 | $99.28 | $89.61 | $9.67 | 1,433,654.0 | +3.24% |
| Aug, 2023 | $102.0 | $90.82 | $11.18 | 1,296,331.0 | +2.03% |
| Jul, 2023 | $93.21 | $80.83 | $12.38 | 1,031,588.0 | +10.75% |
| Jun, 2023 | $91.88 | $79.47 | $12.41 | 1,646,058.0 | +3.47% |
| May, 2023 | $99.54 | $74.43 | $25.11 | 2,228,906.0 | -18.13% |
| Apr, 2023 | $104.5 | $95.11 | $9.35 | 1,438,663.0 | -5.27% |
| Mar, 2023 | $106.3 | $89.49 | $16.86 | 2,833,055.0 | +2.68% |
| Feb, 2023 | $105.4 | $86.52 | $18.87 | 2,791,680.0 | +14.74% |
| Jan, 2023 | $97.29 | $82.88 | $14.41 | 2,217,809.0 | -7.79% |
Stonex Group Inc Stock (SNEX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $103.0 | $89.52 | $13.48 | 2,549,292.0 | -6.08% |
| Nov, 2022 | $102.9 | $89.69 | $13.22 | 1,742,693.0 | +8.73% |
| Oct, 2022 | $96.63 | $82.55 | $14.08 | 1,185,662.0 | +12.52% |
| Sep, 2022 | $93.24 | $78.19 | $15.05 | 1,640,815.0 | -10.66% |
| Aug, 2022 | $98.13 | $84.53 | $13.60 | 1,972,615.0 | +6.55% |
| Jul, 2022 | $88.86 | $74.20 | $14.66 | 1,560,614.0 | +11.60% |
| Jun, 2022 | $81.05 | $71.24 | $9.81 | 1,825,190.0 | +4.00% |
| May, 2022 | $77.00 | $67.02 | $9.98 | 1,186,935.0 | +10.76% |
| Apr, 2022 | $76.00 | $67.49 | $8.51 | 1,050,516.0 | -8.69% |
| Mar, 2022 | $77.50 | $65.00 | $12.50 | 1,879,692.0 | -1.62% |
| Feb, 2022 | $77.32 | $64.64 | $12.68 | 1,899,619.0 | +15.00% |
| Jan, 2022 | $65.61 | $60.76 | $4.85 | 951,218.0 | +7.12% |
0.04%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):