StoneX Group Inc. ( SNEX) - Price History
Monthly price history for SNEX (StoneX Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $112.96 | $112.96 |
| May 2026 | $113.35 | $113.35 |
| April 2026 | $106.03 | $106.03 |
| March 2026 | $80.65 | $80.65 |
| February 2026 | $85 | $127.50 |
| January 2026 | $74.84 | $112.26 |
| December 2025 | $63.42 | $95.13 |
| November 2025 | $60.41 | $90.61 |
| October 2025 | $61.28 | $91.92 |
| September 2025 | $67.28 | $100.92 |
| August 2025 | $68.11 | $102.17 |
| July 2025 | $64.83 | $97.24 |
| June 2025 | $60.76 | $91.14 |
| May 2025 | $56.44 | $84.66 |
| April 2025 | $59.05 | $88.57 |
| March 2025 | $50.92 | $76.38 |
| February 2025 | $53.63 | $120.67 |
| January 2025 | $48.68 | $109.52 |
| December 2024 | $43.54 | $97.97 |
| November 2024 | $46.12 | $103.76 |
| October 2024 | $40.02 | $90.04 |
| September 2024 | $36.39 | $81.88 |
| August 2024 | $36.83 | $82.86 |
| July 2024 | $37.04 | $83.34 |
| June 2024 | $33.47 | $75.31 |
| May 2024 | $33.36 | $75.07 |
| April 2024 | $32.27 | $72.60 |
| March 2024 | $31.23 | $70.26 |
| February 2024 | $30.78 | $69.26 |
| January 2024 | $29.22 | $65.75 |
| December 2023 | $32.81 | $73.83 |
| November 2023 | $27.17 | $61.13 |
| October 2023 | $28.24 | $95.32 |
| September 2023 | $28.72 | $96.92 |
| August 2023 | $27.82 | $93.88 |
| July 2023 | $27.26 | $92.01 |
| June 2023 | $24.62 | $83.08 |
| May 2023 | $23.79 | $80.29 |
| April 2023 | $29.06 | $98.07 |
| March 2023 | $30.68 | $103.53 |
| February 2023 | $29.88 | $100.83 |
| January 2023 | $26.04 | $87.88 |
| December 2022 | $28.24 | $95.30 |
| November 2022 | $30.06 | $101.47 |
| October 2022 | $27.65 | $93.32 |
| September 2022 | $24.58 | $82.94 |
| August 2022 | $27.51 | $92.84 |
| July 2022 | $25.82 | $87.13 |
| June 2022 | $23.13 | $78.07 |
| May 2022 | $22.24 | $75.07 |
| April 2022 | $20.08 | $67.78 |
| March 2022 | $21.99 | $74.23 |
| February 2022 | $22.36 | $75.45 |
| January 2022 | $19.44 | $65.61 |
| December 2021 | $18.15 | $61.25 |
| November 2021 | $16.65 | $56.18 |
| October 2021 | $20.48 | $69.11 |
| September 2021 | $19.53 | $65.90 |
| August 2021 | $20.65 | $69.69 |
| July 2021 | $19.12 | $64.53 |
| June 2021 | $17.98 | $60.67 |
| May 2021 | $20.06 | $67.70 |
| April 2021 | $18.82 | $63.52 |
| March 2021 | $19.37 | $65.38 |
| February 2021 | $17.09 | $57.69 |
| January 2021 | $15.86 | $53.52 |
| December 2020 | $17.16 | $57.90 |
| November 2020 | $18.26 | $61.62 |
| October 2020 | $15.70 | $52.98 |
| September 2020 | $15.16 | $51.16 |
| August 2020 | $16.80 | $56.70 |
| July 2020 | $15.55 | $52.48 |
| June 2020 | $16.30 | $55 |
| May 2020 | $15.11 | $51.01 |
| April 2020 | $11.84 | $39.96 |
| March 2020 | $10.74 | $36.26 |
| February 2020 | $13.50 | $45.55 |
| January 2020 | $14.12 | $47.66 |
| December 2019 | $14.47 | $48.83 |
| November 2019 | $11.85 | $40 |
| October 2019 | $11.85 | $40 |
| September 2019 | $12.17 | $41.06 |
| August 2019 | $11.62 | $39.21 |
| July 2019 | $12.08 | $40.78 |
| June 2019 | $11.73 | $39.59 |
| May 2019 | $10.30 | $34.76 |
| April 2019 | $12.02 | $40.56 |
| March 2019 | $11.48 | $38.76 |
| February 2019 | $12.89 | $43.50 |
| January 2019 | $11.33 | $38.23 |
| December 2018 | $10.84 | $36.58 |
| November 2018 | $11.54 | $38.96 |
| October 2018 | $13.42 | $45.28 |
| September 2018 | $14.32 | $48.32 |
| August 2018 | $16.52 | $55.76 |
| July 2018 | $15.88 | $53.59 |
| June 2018 | $15.32 | $51.71 |
| May 2018 | $14.82 | $50 |
| April 2018 | $13.28 | $44.82 |
| March 2018 | $12.65 | $42.68 |
| February 2018 | $11.75 | $39.65 |
| January 2018 | $12.89 | $43.50 |
| December 2017 | $12.60 | $42.53 |
| November 2017 | $13 | $43.88 |
| October 2017 | $12.30 | $41.51 |
| September 2017 | $11.35 | $38.32 |
| August 2017 | $10.52 | $35.49 |
| July 2017 | $11.59 | $39.13 |
| June 2017 | $11.19 | $37.76 |
| May 2017 | $10.24 | $34.56 |
| April 2017 | $11.07 | $37.35 |
| March 2017 | $11.25 | $37.96 |
| February 2017 | $11.18 | $37.75 |
| January 2017 | $10.93 | $36.88 |
| December 2016 | $11.73 | $39.60 |
| November 2016 | $12.18 | $41.11 |
| October 2016 | $10.64 | $35.90 |
| September 2016 | $11.51 | $38.85 |
| August 2016 | $10.67 | $36.02 |
| July 2016 | $8.63 | $29.14 |
| June 2016 | $8.09 | $27.29 |
| May 2016 | $8.26 | $27.89 |
| April 2016 | $8.09 | $27.30 |
| March 2016 | $7.92 | $26.73 |
| February 2016 | $7.56 | $25.53 |
| January 2016 | $8.35 | $28.19 |
| December 2015 | $9.91 | $33.46 |
| November 2015 | $10.54 | $35.58 |
| October 2015 | $9.48 | $31.99 |
| September 2015 | $7.32 | $24.69 |
| August 2015 | $7.84 | $26.46 |
| July 2015 | $8.64 | $29.16 |
| June 2015 | $9.85 | $33.24 |
| May 2015 | $10.39 | $35.07 |
| April 2015 | $9.51 | $32.10 |
| March 2015 | $8.81 | $29.73 |
| February 2015 | $8.07 | $27.23 |
| January 2015 | $5.71 | $19.28 |
| December 2014 | $6.10 | $20.57 |
| November 2014 | $5.23 | $17.65 |
| October 2014 | $5.36 | $18.10 |
| September 2014 | $5.13 | $17.32 |
| August 2014 | $5.68 | $19.18 |
| July 2014 | $5.81 | $19.60 |
| June 2014 | $5.90 | $19.92 |
| May 2014 | $5.46 | $18.42 |
| April 2014 | $5.61 | $18.92 |
| March 2014 | $5.57 | $18.81 |
| February 2014 | $5.39 | $18.19 |
| January 2014 | $5.23 | $17.64 |
| December 2013 | $5.48 | $18.49 |
| November 2013 | $6.16 | $20.79 |
| October 2013 | $6.06 | $20.46 |
| September 2013 | $6.06 | $20.45 |
| August 2013 | $5.70 | $19.22 |
| July 2013 | $5.48 | $18.51 |
| June 2013 | $5.17 | $17.45 |
| May 2013 | $5.26 | $17.75 |
| April 2013 | $5.07 | $17.12 |
| March 2013 | $5.16 | $17.41 |
| February 2013 | $5.29 | $17.84 |
| January 2013 | $5.19 | $17.52 |
| December 2012 | $5.16 | $17.41 |
| November 2012 | $5.14 | $17.33 |
| October 2012 | $5.49 | $18.53 |
| September 2012 | $5.65 | $19.06 |
| August 2012 | $5.37 | $18.13 |
| July 2012 | $5.64 | $19.05 |
| June 2012 | $5.73 | $19.35 |
| May 2012 | $5.42 | $18.28 |
| April 2012 | $6.36 | $21.48 |
| March 2012 | $6.25 | $21.10 |
| February 2012 | $6.71 | $22.65 |
| January 2012 | $7.60 | $25.66 |
| December 2011 | $6.98 | $23.57 |
| November 2011 | $7.38 | $24.89 |
| October 2011 | $7.18 | $24.24 |
| September 2011 | $6.15 | $20.76 |
| August 2011 | $6.90 | $23.28 |
| July 2011 | $6.81 | $22.98 |
| June 2011 | $7.17 | $24.21 |
| May 2011 | $7.66 | $25.85 |
| April 2011 | $7.85 | $26.48 |
| March 2011 | $7.53 | $25.42 |
| February 2011 | $7.17 | $24.21 |
| January 2011 | $6.93 | $23.40 |
| December 2010 | $6.99 | $23.60 |
| November 2010 | $6.76 | $22.83 |
| October 2010 | $6.53 | $22.05 |
| September 2010 | $5.36 | $18.10 |
| August 2010 | $4.85 | $16.37 |
| July 2010 | $5.02 | $16.94 |
| June 2010 | $4.74 | $16 |
| May 2010 | $4.85 | $16.36 |
| April 2010 | $4.79 | $16.17 |
| March 2010 | $4.44 | $14.98 |
| February 2010 | $4.62 | $15.61 |
| January 2010 | $4.41 | $14.89 |
| December 2009 | $4.31 | $14.54 |
| November 2009 | $4.89 | $16.51 |
| October 2009 | $5.33 | $17.99 |
| September 2009 | $4.89 | $16.51 |
| August 2009 | $4.84 | $16.32 |
| July 2009 | $5.27 | $17.80 |
| June 2009 | $4.41 | $14.87 |
| May 2009 | $4.32 | $14.59 |
| April 2009 | $3.58 | $12.08 |
| March 2009 | $3.02 | $10.19 |
| February 2009 | $2.28 | $7.70 |
| January 2009 | $2 | $6.75 |
| December 2008 | $2.54 | $8.58 |
| November 2008 | $2.49 | $8.41 |
| October 2008 | $4.78 | $16.14 |
| September 2008 | $7.14 | $24.11 |
| August 2008 | $8.42 | $28.40 |
| July 2008 | $9.79 | $33.05 |
| June 2008 | $8.91 | $30.06 |
| May 2008 | $8.11 | $27.36 |
| April 2008 | $6.84 | $23.10 |
| March 2008 | $7.40 | $24.96 |
| February 2008 | $7.93 | $26.75 |
| January 2008 | $7.62 | $25.72 |
| December 2007 | $8 | $26.99 |
| November 2007 | $8.33 | $28.12 |
| October 2007 | $7.72 | $26.04 |
| September 2007 | $7.63 | $25.75 |
| August 2007 | $7.41 | $25.02 |
| July 2007 | $6.46 | $21.79 |
| June 2007 | $6.89 | $23.25 |
| May 2007 | $7.14 | $24.10 |
| April 2007 | $6.76 | $22.81 |
| March 2007 | $8.28 | $27.93 |
| February 2007 | $5.15 | $17.37 |
| January 2007 | $6.91 | $23.33 |
| December 2006 | $8.51 | $28.71 |
| November 2006 | $10.40 | $35.10 |
| October 2006 | $8.38 | $28.27 |
| September 2006 | $6.92 | $23.35 |
| August 2006 | $7.26 | $24.50 |
| July 2006 | $4.67 | $15.76 |
| June 2006 | $4.87 | $16.45 |
| May 2006 | $3.47 | $11.70 |
| April 2006 | $3 | $10.13 |
| March 2006 | $3.04 | $10.25 |
| February 2006 | $2.93 | $9.89 |
| January 2006 | $2.83 | $9.55 |
| December 2005 | $2.70 | $9.10 |
| November 2005 | $2.64 | $8.92 |
| October 2005 | $2.42 | $8.15 |
| September 2005 | $2.43 | $8.20 |
| August 2005 | $2.04 | $6.90 |
| July 2005 | $2 | $6.76 |
| June 2005 | $1.82 | $6.15 |
| May 2005 | $1.82 | $6.16 |
| April 2005 | $2.28 | $7.69 |
| March 2005 | $2.33 | $7.87 |
| February 2005 | $2.38 | $8.03 |
| January 2005 | $2.49 | $8.39 |
| December 2004 | $2.24 | $7.57 |
| November 2004 | $2.16 | $7.30 |
| October 2004 | $2.27 | $7.65 |
| September 2004 | $2.37 | $8 |
| August 2004 | $2.37 | $8 |
| July 2004 | $2.64 | $8.90 |
| June 2004 | $2.92 | $9.87 |
| May 2004 | $1.99 | $6.72 |
| April 2004 | $1.93 | $6.50 |
| March 2004 | $2.18 | $7.37 |
| February 2004 | $1.85 | $6.25 |
| January 2004 | $1.98 | $6.68 |
| December 2003 | $1.76 | $5.94 |
| November 2003 | $1.38 | $4.65 |
| October 2003 | $1.33 | $4.50 |
| September 2003 | $0.82 | $2.78 |
| August 2003 | $0.95 | $3.20 |
| July 2003 | $0.62 | $2.10 |
| June 2003 | $0.67 | $2.25 |
| May 2003 | $0.68 | $2.30 |
| April 2003 | $0.67 | $2.25 |
| March 2003 | $0.61 | $2.05 |
| February 2003 | $0.65 | $2.20 |
| January 2003 | $0.81 | $2.74 |
| December 2002 | $0.52 | $1.75 |
| November 2002 | $0.42 | $1.40 |
| October 2002 | $0.47 | $1.60 |
| September 2002 | $0.18 | $0.61 |
| August 2002 | $0.27 | $0.92 |
| July 2002 | $0.17 | $0.57 |
| June 2002 | $0.30 | $1 |
| May 2002 | $0.30 | $1 |
| April 2002 | $0.33 | $1.10 |
| March 2002 | $0.44 | $1.50 |
| February 2002 | $0.25 | $0.85 |
| January 2002 | $0.21 | $0.70 |
| December 2001 | $0.18 | $0.62 |
| November 2001 | $0.25 | $0.83 |
| October 2001 | $0.27 | $0.90 |
| September 2001 | $0.30 | $1 |
| August 2001 | $0.56 | $1.90 |
| July 2001 | $0.67 | $2.25 |
| June 2001 | $0.67 | $2.27 |
| May 2001 | $0.85 | $2.87 |
| April 2001 | $0.75 | $2.52 |
| March 2001 | $0.83 | $2.81 |
| February 2001 | $1.15 | $3.88 |
| January 2001 | $1.33 | $4.50 |
| December 2000 | $0.82 | $2.78 |
| November 2000 | $1.25 | $4.22 |
| October 2000 | $1.47 | $4.97 |
| September 2000 | $1.70 | $5.75 |
| August 2000 | $1.74 | $5.88 |
| July 2000 | $1.26 | $4.25 |
| June 2000 | $1.63 | $5.50 |
| May 2000 | $1.44 | $4.88 |
| April 2000 | $1.49 | $5.03 |
| March 2000 | $2.30 | $7.75 |
| February 2000 | $2.59 | $9.62 |
| January 2000 | $2.74 | $10.19 |
| December 1999 | $2.07 | $7.69 |
| November 1999 | $1.55 | $5.75 |
| October 1999 | $1.43 | $5.31 |
| September 1999 | $1.75 | $6.50 |
| August 1999 | $2.02 | $7.50 |
| July 1999 | $2.22 | $8.25 |
| June 1999 | $1.72 | $6.38 |
| May 1999 | $1.95 | $7.25 |
| April 1999 | $1.90 | $7.06 |
| March 1999 | $1.08 | $4 |
| February 1999 | $1.22 | $5 |
| January 1999 | $0.54 | $2.19 |
| December 1998 | $0.34 | $1.38 |
| November 1998 | $0.38 | $1.56 |
| October 1998 | $0.37 | $1.50 |
| September 1998 | $0.43 | $1.75 |
| August 1998 | $0.60 | $2.44 |
| July 1998 | $0.67 | $2.75 |
| June 1998 | $0.75 | $3.06 |
| May 1998 | $0.75 | $3.06 |
| April 1998 | $0.84 | $3.44 |
| March 1998 | $0.86 | $3.50 |
| February 1998 | $0.80 | $3.25 |
| January 1998 | $0.80 | $3.25 |
| December 1997 | $1.02 | $4.19 |
| November 1997 | $0.97 | $4.38 |
| October 1997 | $1.03 | $4.63 |
| September 1997 | $1.11 | $5 |
| August 1997 | $1.11 | $5 |
| July 1997 | $0.72 | $3.25 |
| June 1997 | $0.72 | $3.25 |
| May 1997 | $0.75 | $3.38 |
| April 1997 | $0.64 | $2.88 |
| March 1997 | $0.70 | $3.12 |
| February 1997 | $0.72 | $3.25 |
| January 1997 | $0.67 | $3 |
| December 1996 | $0.75 | $3.38 |
| November 1996 | $0.78 | $3.50 |
| October 1996 | $0.81 | $3.63 |
| September 1996 | $0.89 | $4 |
| August 1996 | $0.89 | $4 |
| July 1996 | $0.95 | $4.25 |
| June 1996 | $0.92 | $4.12 |
| May 1996 | $0.95 | $4.25 |
| April 1996 | $0.89 | $4 |
| March 1996 | $0.88 | $3.94 |
| February 1996 | $0.58 | $2.62 |
| January 1996 | $0.56 | $2.50 |
| December 1995 | $0.56 | $2.50 |
| November 1995 | $0.74 | $3.31 |
| October 1995 | $0.61 | $2.75 |
| September 1995 | $0.53 | $2.38 |
| August 1995 | $0.56 | $2.50 |
| July 1995 | $0.42 | $1.88 |
| June 1995 | $0.58 | $2.62 |
| May 1995 | $0.70 | $3.12 |
| April 1995 | $0.58 | $2.62 |
| March 1995 | $0.56 | $2.50 |
| February 1995 | $1,000,000 | $1,000,000 |
SNEX
Price: $112.96
52 week price:
Payout Ratio Range:
Earnings Per Share: 5.59 USD
P/E Ratio: 21.80
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 7349
Market Capitalization: 9.7 billion