StoneX Group Inc. - Price History
Monthly price history for SNEX (StoneX Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $76.71 | $76.71 |
| April 2024 | $72.60 | $72.60 |
| March 2024 | $70.26 | $70.26 |
| February 2024 | $69.26 | $69.26 |
| January 2024 | $65.75 | $65.75 |
| December 2023 | $73.83 | $73.83 |
| November 2023 | $61.13 | $61.13 |
| October 2023 | $63.55 | $95.32 |
| September 2023 | $64.61 | $96.92 |
| August 2023 | $62.59 | $93.88 |
| July 2023 | $61.34 | $92.01 |
| June 2023 | $55.39 | $83.08 |
| May 2023 | $53.53 | $80.29 |
| April 2023 | $65.38 | $98.07 |
| March 2023 | $69.02 | $103.53 |
| February 2023 | $67.22 | $100.83 |
| January 2023 | $58.59 | $87.88 |
| December 2022 | $63.53 | $95.30 |
| November 2022 | $67.65 | $101.47 |
| October 2022 | $62.21 | $93.32 |
| September 2022 | $55.29 | $82.94 |
| August 2022 | $61.89 | $92.84 |
| July 2022 | $58.09 | $87.13 |
| June 2022 | $52.05 | $78.07 |
| May 2022 | $50.05 | $75.07 |
| April 2022 | $45.19 | $67.78 |
| March 2022 | $49.49 | $74.23 |
| February 2022 | $50.30 | $75.45 |
| January 2022 | $43.74 | $65.61 |
| December 2021 | $40.83 | $61.25 |
| November 2021 | $37.45 | $56.18 |
| October 2021 | $46.07 | $69.11 |
| September 2021 | $43.93 | $65.90 |
| August 2021 | $46.46 | $69.69 |
| July 2021 | $43.02 | $64.53 |
| June 2021 | $40.45 | $60.67 |
| May 2021 | $45.13 | $67.70 |
| April 2021 | $42.35 | $63.52 |
| March 2021 | $43.59 | $65.38 |
| February 2021 | $38.46 | $57.69 |
| January 2021 | $35.68 | $53.52 |
| December 2020 | $38.60 | $57.90 |
| November 2020 | $41.08 | $61.62 |
| October 2020 | $35.32 | $52.98 |
| September 2020 | $34.11 | $51.16 |
| August 2020 | $37.80 | $56.70 |
| July 2020 | $34.99 | $52.48 |
| June 2020 | $36.67 | $55 |
| May 2020 | $34.01 | $51.01 |
| April 2020 | $26.64 | $39.96 |
| March 2020 | $24.17 | $36.26 |
| February 2020 | $30.37 | $45.55 |
| January 2020 | $31.77 | $47.66 |
| December 2019 | $32.55 | $48.83 |
| November 2019 | $26.67 | $40 |
| October 2019 | $26.67 | $40 |
| September 2019 | $27.37 | $41.06 |
| August 2019 | $26.14 | $39.21 |
| July 2019 | $27.19 | $40.78 |
| June 2019 | $26.39 | $39.59 |
| May 2019 | $23.17 | $34.76 |
| April 2019 | $27.04 | $40.56 |
| March 2019 | $25.84 | $38.76 |
| February 2019 | $29 | $43.50 |
| January 2019 | $25.49 | $38.23 |
| December 2018 | $24.39 | $36.58 |
| November 2018 | $25.97 | $38.96 |
| October 2018 | $30.19 | $45.28 |
| September 2018 | $32.21 | $48.32 |
| August 2018 | $37.17 | $55.76 |
| July 2018 | $35.73 | $53.59 |
| June 2018 | $34.47 | $51.71 |
| May 2018 | $33.33 | $50 |
| April 2018 | $29.88 | $44.82 |
| March 2018 | $28.45 | $42.68 |
| February 2018 | $26.43 | $39.65 |
| January 2018 | $29 | $43.50 |
| December 2017 | $28.35 | $42.53 |
| November 2017 | $29.25 | $43.88 |
| October 2017 | $27.67 | $41.51 |
| September 2017 | $25.55 | $38.32 |
| August 2017 | $23.66 | $35.49 |
| July 2017 | $26.09 | $39.13 |
| June 2017 | $25.17 | $37.76 |
| May 2017 | $23.04 | $34.56 |
| April 2017 | $24.90 | $37.35 |
| March 2017 | $25.31 | $37.96 |
| February 2017 | $25.17 | $37.75 |
| January 2017 | $24.59 | $36.88 |
| December 2016 | $26.40 | $39.60 |
| November 2016 | $27.41 | $41.11 |
| October 2016 | $23.93 | $35.90 |
| September 2016 | $25.90 | $38.85 |
| August 2016 | $24.01 | $36.02 |
| July 2016 | $19.43 | $29.14 |
| June 2016 | $18.19 | $27.29 |
| May 2016 | $18.59 | $27.89 |
| April 2016 | $18.20 | $27.30 |
| March 2016 | $17.82 | $26.73 |
| February 2016 | $17.02 | $25.53 |
| January 2016 | $18.79 | $28.19 |
| December 2015 | $22.31 | $33.46 |
| November 2015 | $23.72 | $35.58 |
| October 2015 | $21.33 | $31.99 |
| September 2015 | $16.46 | $24.69 |
| August 2015 | $17.64 | $26.46 |
| July 2015 | $19.44 | $29.16 |
| June 2015 | $22.16 | $33.24 |
| May 2015 | $23.38 | $35.07 |
| April 2015 | $21.40 | $32.10 |
| March 2015 | $19.82 | $29.73 |
| February 2015 | $18.15 | $27.23 |
| January 2015 | $12.85 | $19.28 |
| December 2014 | $13.71 | $20.57 |
| November 2014 | $11.77 | $17.65 |
| October 2014 | $12.07 | $18.10 |
| September 2014 | $11.55 | $17.32 |
| August 2014 | $12.79 | $19.18 |
| July 2014 | $13.07 | $19.60 |
| June 2014 | $13.28 | $19.92 |
| May 2014 | $12.28 | $18.42 |
| April 2014 | $12.61 | $18.92 |
| March 2014 | $12.54 | $18.81 |
| February 2014 | $12.13 | $18.19 |
| January 2014 | $11.76 | $17.64 |
| December 2013 | $12.33 | $18.49 |
| November 2013 | $13.86 | $20.79 |
| October 2013 | $13.64 | $20.46 |
| September 2013 | $13.63 | $20.45 |
| August 2013 | $12.81 | $19.22 |
| July 2013 | $12.34 | $18.51 |
| June 2013 | $11.63 | $17.45 |
| May 2013 | $11.83 | $17.75 |
| April 2013 | $11.41 | $17.12 |
| March 2013 | $11.61 | $17.41 |
| February 2013 | $11.89 | $17.84 |
| January 2013 | $11.68 | $17.52 |
| December 2012 | $11.61 | $17.41 |
| November 2012 | $11.55 | $17.33 |
| October 2012 | $12.35 | $18.53 |
| September 2012 | $12.71 | $19.06 |
| August 2012 | $12.09 | $18.13 |
| July 2012 | $12.70 | $19.05 |
| June 2012 | $12.90 | $19.35 |
| May 2012 | $12.19 | $18.28 |
| April 2012 | $14.32 | $21.48 |
| March 2012 | $14.07 | $21.10 |
| February 2012 | $15.10 | $22.65 |
| January 2012 | $17.11 | $25.66 |
| December 2011 | $15.71 | $23.57 |
| November 2011 | $16.59 | $24.89 |
| October 2011 | $16.16 | $24.24 |
| September 2011 | $13.84 | $20.76 |
| August 2011 | $15.52 | $23.28 |
| July 2011 | $15.32 | $22.98 |
| June 2011 | $16.14 | $24.21 |
| May 2011 | $17.23 | $25.85 |
| April 2011 | $17.65 | $26.48 |
| March 2011 | $16.95 | $25.42 |
| February 2011 | $16.14 | $24.21 |
| January 2011 | $15.60 | $23.40 |
| December 2010 | $15.73 | $23.60 |
| November 2010 | $15.22 | $22.83 |
| October 2010 | $14.70 | $22.05 |
| September 2010 | $12.07 | $18.10 |
| August 2010 | $10.91 | $16.37 |
| July 2010 | $11.29 | $16.94 |
| June 2010 | $10.67 | $16 |
| May 2010 | $10.91 | $16.36 |
| April 2010 | $10.78 | $16.17 |
| March 2010 | $9.99 | $14.98 |
| February 2010 | $10.41 | $15.61 |
| January 2010 | $9.93 | $14.89 |
| December 2009 | $9.69 | $14.54 |
| November 2009 | $11.01 | $16.51 |
| October 2009 | $11.99 | $17.99 |
| September 2009 | $11.01 | $16.51 |
| August 2009 | $10.88 | $16.32 |
| July 2009 | $11.87 | $17.80 |
| June 2009 | $9.91 | $14.87 |
| May 2009 | $9.73 | $14.59 |
| April 2009 | $8.05 | $12.08 |
| March 2009 | $6.79 | $10.19 |
| February 2009 | $5.13 | $7.70 |
| January 2009 | $4.50 | $6.75 |
| December 2008 | $5.72 | $8.58 |
| November 2008 | $5.61 | $8.41 |
| October 2008 | $10.76 | $16.14 |
| September 2008 | $16.07 | $24.11 |
| August 2008 | $18.93 | $28.40 |
| July 2008 | $22.03 | $33.05 |
| June 2008 | $20.04 | $30.06 |
| May 2008 | $18.24 | $27.36 |
| April 2008 | $15.40 | $23.10 |
| March 2008 | $16.64 | $24.96 |
| February 2008 | $17.83 | $26.75 |
| January 2008 | $17.15 | $25.72 |
| December 2007 | $17.99 | $26.99 |
| November 2007 | $18.75 | $28.12 |
| October 2007 | $17.36 | $26.04 |
| September 2007 | $17.17 | $25.75 |
| August 2007 | $16.68 | $25.02 |
| July 2007 | $14.53 | $21.79 |
| June 2007 | $15.50 | $23.25 |
| May 2007 | $16.07 | $24.10 |
| April 2007 | $15.21 | $22.81 |
| March 2007 | $18.62 | $27.93 |
| February 2007 | $11.58 | $17.37 |
| January 2007 | $15.55 | $23.33 |
| December 2006 | $19.14 | $28.71 |
| November 2006 | $23.40 | $35.10 |
| October 2006 | $18.85 | $28.27 |
| September 2006 | $15.57 | $23.35 |
| August 2006 | $16.33 | $24.50 |
| July 2006 | $10.51 | $15.76 |
| June 2006 | $10.97 | $16.45 |
| May 2006 | $7.80 | $11.70 |
| April 2006 | $6.75 | $10.13 |
| March 2006 | $6.83 | $10.25 |
| February 2006 | $6.59 | $9.89 |
| January 2006 | $6.37 | $9.55 |
| December 2005 | $6.07 | $9.10 |
| November 2005 | $5.95 | $8.92 |
| October 2005 | $5.43 | $8.15 |
| September 2005 | $5.47 | $8.20 |
| August 2005 | $4.60 | $6.90 |
| July 2005 | $4.51 | $6.76 |
| June 2005 | $4.10 | $6.15 |
| May 2005 | $4.11 | $6.16 |
| April 2005 | $5.13 | $7.69 |
| March 2005 | $5.25 | $7.87 |
| February 2005 | $5.35 | $8.03 |
| January 2005 | $5.59 | $8.39 |
| December 2004 | $5.05 | $7.57 |
| November 2004 | $4.87 | $7.30 |
| October 2004 | $5.10 | $7.65 |
| September 2004 | $5.33 | $8 |
| August 2004 | $5.33 | $8 |
| July 2004 | $5.93 | $8.90 |
| June 2004 | $6.58 | $9.87 |
| May 2004 | $4.48 | $6.72 |
| April 2004 | $4.33 | $6.50 |
| March 2004 | $4.91 | $7.37 |
| February 2004 | $4.17 | $6.25 |
| January 2004 | $4.45 | $6.68 |
| December 2003 | $3.96 | $5.94 |
| November 2003 | $3.10 | $4.65 |
| October 2003 | $3 | $4.50 |
| September 2003 | $1.85 | $2.78 |
| August 2003 | $2.13 | $3.20 |
| July 2003 | $1.40 | $2.10 |
| June 2003 | $1.50 | $2.25 |
| May 2003 | $1.53 | $2.30 |
| April 2003 | $1.50 | $2.25 |
| March 2003 | $1.37 | $2.05 |
| February 2003 | $1.47 | $2.20 |
| January 2003 | $1.83 | $2.74 |
| December 2002 | $1.17 | $1.75 |
| November 2002 | $0.93 | $1.40 |
| October 2002 | $1.07 | $1.60 |
| September 2002 | $0.41 | $0.61 |
| August 2002 | $0.61 | $0.92 |
| July 2002 | $0.38 | $0.57 |
| June 2002 | $0.67 | $1 |
| May 2002 | $0.67 | $1 |
| April 2002 | $0.73 | $1.10 |
| March 2002 | $1 | $1.50 |
| February 2002 | $0.57 | $0.85 |
| January 2002 | $0.47 | $0.70 |
| December 2001 | $0.41 | $0.62 |
| November 2001 | $0.55 | $0.83 |
| October 2001 | $0.60 | $0.90 |
| September 2001 | $0.67 | $1 |
| August 2001 | $1.27 | $1.90 |
| July 2001 | $1.50 | $2.25 |
| June 2001 | $1.51 | $2.27 |
| May 2001 | $1.91 | $2.87 |
| April 2001 | $1.68 | $2.52 |
| March 2001 | $1.88 | $2.81 |
| February 2001 | $2.58 | $3.88 |
| January 2001 | $3 | $4.50 |
| December 2000 | $1.85 | $2.78 |
| November 2000 | $2.81 | $4.22 |
| October 2000 | $3.31 | $4.97 |
| September 2000 | $3.83 | $5.75 |
| August 2000 | $3.92 | $5.88 |
| July 2000 | $2.83 | $4.25 |
| June 2000 | $3.67 | $5.50 |
| May 2000 | $3.25 | $4.88 |
| April 2000 | $3.35 | $5.03 |
| March 2000 | $5.17 | $7.75 |
| February 2000 | $5.83 | $9.62 |
| January 2000 | $6.17 | $10.19 |
| December 1999 | $4.66 | $7.69 |
| November 1999 | $3.48 | $5.75 |
| October 1999 | $3.22 | $5.31 |
| September 1999 | $3.94 | $6.50 |
| August 1999 | $4.54 | $7.50 |
| July 1999 | $5 | $8.25 |
| June 1999 | $3.86 | $6.38 |
| May 1999 | $4.39 | $7.25 |
| April 1999 | $4.28 | $7.06 |
| March 1999 | $2.42 | $4 |
| February 1999 | $2.76 | $5 |
| January 1999 | $1.20 | $2.19 |
| December 1998 | $0.76 | $1.38 |
| November 1998 | $0.86 | $1.56 |
| October 1998 | $0.83 | $1.50 |
| September 1998 | $0.96 | $1.75 |
| August 1998 | $1.34 | $2.44 |
| July 1998 | $1.52 | $2.75 |
| June 1998 | $1.69 | $3.06 |
| May 1998 | $1.69 | $3.06 |
| April 1998 | $1.89 | $3.44 |
| March 1998 | $1.93 | $3.50 |
| February 1998 | $1.79 | $3.25 |
| January 1998 | $1.79 | $3.25 |
| December 1997 | $2.31 | $4.19 |
| November 1997 | $2.19 | $4.38 |
| October 1997 | $2.32 | $4.62 |
| September 1997 | $2.50 | $5 |
| August 1997 | $2.50 | $5 |
| July 1997 | $1.63 | $3.25 |
| June 1997 | $1.63 | $3.25 |
| May 1997 | $1.69 | $3.38 |
| April 1997 | $1.44 | $2.88 |
| March 1997 | $1.56 | $3.12 |
| February 1997 | $1.63 | $3.25 |
| January 1997 | $1.50 | $3 |
| December 1996 | $1.69 | $3.38 |
| November 1996 | $1.75 | $3.50 |
| October 1996 | $1.82 | $3.62 |
| September 1996 | $2 | $4 |
| August 1996 | $2 | $4 |
| July 1996 | $2.13 | $4.25 |
| June 1996 | $2.07 | $4.12 |
| May 1996 | $2.13 | $4.25 |
| April 1996 | $2 | $4 |
| March 1996 | $1.97 | $3.94 |
| February 1996 | $1.32 | $2.62 |
| January 1996 | $1.25 | $2.50 |
| December 1995 | $1.25 | $2.50 |
| November 1995 | $1.66 | $3.31 |
| October 1995 | $1.38 | $2.75 |
| September 1995 | $1.19 | $2.38 |
| August 1995 | $1.25 | $2.50 |
| July 1995 | $0.94 | $1.88 |
| June 1995 | $1.32 | $2.62 |
| May 1995 | $1.56 | $3.12 |
| April 1995 | $1.32 | $2.62 |
| March 1995 | $1.25 | $2.50 |
| February 1995 | $71.35 | $142.46 |
SNEX
Price: $76.71
52 week price:
Earnings Per Share: 7.92 USD
P/E Ratio: 7.74
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Volume: 7349
Market Capitalization: 2.3 billion