StoneX Group Inc. ( SNEX) - Price History
Monthly price history for SNEX (StoneX Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $69.07 | $69.07 |
| August 2026 | $68.48 | $68.48 |
| July 2026 | $76.57 | $76.57 |
| June 2026 | $79 | $118.50 |
| May 2026 | $75.57 | $113.35 |
| April 2026 | $70.69 | $106.03 |
| March 2026 | $53.77 | $80.65 |
| February 2026 | $56.67 | $127.50 |
| January 2026 | $49.89 | $112.26 |
| December 2025 | $42.28 | $95.13 |
| November 2025 | $40.27 | $90.61 |
| October 2025 | $40.85 | $91.92 |
| September 2025 | $44.85 | $100.92 |
| August 2025 | $45.41 | $102.17 |
| July 2025 | $43.22 | $97.24 |
| June 2025 | $40.51 | $91.14 |
| May 2025 | $37.62 | $84.66 |
| April 2025 | $39.36 | $88.56 |
| March 2025 | $33.95 | $76.38 |
| February 2025 | $35.75 | $120.67 |
| January 2025 | $32.45 | $109.52 |
| December 2024 | $29.03 | $97.97 |
| November 2024 | $30.74 | $103.76 |
| October 2024 | $26.68 | $90.04 |
| September 2024 | $24.26 | $81.88 |
| August 2024 | $24.55 | $82.86 |
| July 2024 | $24.69 | $83.34 |
| June 2024 | $22.31 | $75.31 |
| May 2024 | $22.24 | $75.07 |
| April 2024 | $21.51 | $72.60 |
| March 2024 | $20.82 | $70.26 |
| February 2024 | $20.52 | $69.26 |
| January 2024 | $19.48 | $65.75 |
| December 2023 | $21.88 | $73.83 |
| November 2023 | $18.11 | $61.13 |
| October 2023 | $18.83 | $95.32 |
| September 2023 | $19.14 | $96.92 |
| August 2023 | $18.54 | $93.88 |
| July 2023 | $18.18 | $92.01 |
| June 2023 | $16.41 | $83.08 |
| May 2023 | $15.86 | $80.29 |
| April 2023 | $19.37 | $98.07 |
| March 2023 | $20.45 | $103.53 |
| February 2023 | $19.92 | $100.83 |
| January 2023 | $17.36 | $87.88 |
| December 2022 | $18.82 | $95.30 |
| November 2022 | $20.04 | $101.47 |
| October 2022 | $18.43 | $93.32 |
| September 2022 | $16.38 | $82.94 |
| August 2022 | $18.34 | $92.84 |
| July 2022 | $17.21 | $87.13 |
| June 2022 | $15.42 | $78.07 |
| May 2022 | $14.83 | $75.07 |
| April 2022 | $13.39 | $67.78 |
| March 2022 | $14.66 | $74.23 |
| February 2022 | $14.90 | $75.45 |
| January 2022 | $12.96 | $65.61 |
| December 2021 | $12.10 | $61.25 |
| November 2021 | $11.10 | $56.18 |
| October 2021 | $13.65 | $69.11 |
| September 2021 | $13.02 | $65.90 |
| August 2021 | $13.77 | $69.69 |
| July 2021 | $12.75 | $64.53 |
| June 2021 | $11.98 | $60.67 |
| May 2021 | $13.37 | $67.70 |
| April 2021 | $12.55 | $63.52 |
| March 2021 | $12.92 | $65.38 |
| February 2021 | $11.40 | $57.69 |
| January 2021 | $10.57 | $53.52 |
| December 2020 | $11.44 | $57.90 |
| November 2020 | $12.17 | $61.62 |
| October 2020 | $10.46 | $52.98 |
| September 2020 | $10.11 | $51.16 |
| August 2020 | $11.20 | $56.70 |
| July 2020 | $10.37 | $52.48 |
| June 2020 | $10.86 | $55 |
| May 2020 | $10.08 | $51.01 |
| April 2020 | $7.89 | $39.96 |
| March 2020 | $7.16 | $36.26 |
| February 2020 | $9 | $45.55 |
| January 2020 | $9.41 | $47.66 |
| December 2019 | $9.65 | $48.83 |
| November 2019 | $7.90 | $40 |
| October 2019 | $7.90 | $40 |
| September 2019 | $8.11 | $41.06 |
| August 2019 | $7.74 | $39.21 |
| July 2019 | $8.06 | $40.78 |
| June 2019 | $7.82 | $39.59 |
| May 2019 | $6.87 | $34.76 |
| April 2019 | $8.01 | $40.56 |
| March 2019 | $7.66 | $38.76 |
| February 2019 | $8.59 | $43.50 |
| January 2019 | $7.55 | $38.23 |
| December 2018 | $7.23 | $36.58 |
| November 2018 | $7.70 | $38.96 |
| October 2018 | $8.94 | $45.28 |
| September 2018 | $9.54 | $48.32 |
| August 2018 | $11.01 | $55.76 |
| July 2018 | $10.59 | $53.59 |
| June 2018 | $10.21 | $51.71 |
| May 2018 | $9.88 | $50 |
| April 2018 | $8.85 | $44.82 |
| March 2018 | $8.43 | $42.68 |
| February 2018 | $7.83 | $39.65 |
| January 2018 | $8.59 | $43.50 |
| December 2017 | $8.40 | $42.53 |
| November 2017 | $8.67 | $43.88 |
| October 2017 | $8.20 | $41.51 |
| September 2017 | $7.57 | $38.32 |
| August 2017 | $7.01 | $35.49 |
| July 2017 | $7.73 | $39.13 |
| June 2017 | $7.46 | $37.76 |
| May 2017 | $6.83 | $34.56 |
| April 2017 | $7.38 | $37.35 |
| March 2017 | $7.50 | $37.96 |
| February 2017 | $7.46 | $37.75 |
| January 2017 | $7.28 | $36.88 |
| December 2016 | $7.82 | $39.60 |
| November 2016 | $8.12 | $41.11 |
| October 2016 | $7.09 | $35.90 |
| September 2016 | $7.67 | $38.85 |
| August 2016 | $7.12 | $36.02 |
| July 2016 | $5.76 | $29.14 |
| June 2016 | $5.39 | $27.29 |
| May 2016 | $5.51 | $27.89 |
| April 2016 | $5.39 | $27.30 |
| March 2016 | $5.28 | $26.73 |
| February 2016 | $5.04 | $25.53 |
| January 2016 | $5.57 | $28.19 |
| December 2015 | $6.61 | $33.46 |
| November 2015 | $7.03 | $35.58 |
| October 2015 | $6.32 | $31.99 |
| September 2015 | $4.88 | $24.69 |
| August 2015 | $5.23 | $26.46 |
| July 2015 | $5.76 | $29.16 |
| June 2015 | $6.57 | $33.24 |
| May 2015 | $6.93 | $35.07 |
| April 2015 | $6.34 | $32.10 |
| March 2015 | $5.87 | $29.73 |
| February 2015 | $5.38 | $27.23 |
| January 2015 | $3.81 | $19.28 |
| December 2014 | $4.06 | $20.57 |
| November 2014 | $3.49 | $17.65 |
| October 2014 | $3.58 | $18.10 |
| September 2014 | $3.42 | $17.32 |
| August 2014 | $3.79 | $19.18 |
| July 2014 | $3.87 | $19.60 |
| June 2014 | $3.94 | $19.92 |
| May 2014 | $3.64 | $18.42 |
| April 2014 | $3.74 | $18.92 |
| March 2014 | $3.72 | $18.81 |
| February 2014 | $3.59 | $18.19 |
| January 2014 | $3.48 | $17.64 |
| December 2013 | $3.65 | $18.49 |
| November 2013 | $4.11 | $20.79 |
| October 2013 | $4.04 | $20.46 |
| September 2013 | $4.04 | $20.45 |
| August 2013 | $3.80 | $19.22 |
| July 2013 | $3.66 | $18.51 |
| June 2013 | $3.45 | $17.45 |
| May 2013 | $3.51 | $17.75 |
| April 2013 | $3.38 | $17.12 |
| March 2013 | $3.44 | $17.41 |
| February 2013 | $3.52 | $17.84 |
| January 2013 | $3.46 | $17.52 |
| December 2012 | $3.44 | $17.41 |
| November 2012 | $3.42 | $17.33 |
| October 2012 | $3.66 | $18.53 |
| September 2012 | $3.76 | $19.06 |
| August 2012 | $3.58 | $18.13 |
| July 2012 | $3.76 | $19.05 |
| June 2012 | $3.82 | $19.35 |
| May 2012 | $3.61 | $18.28 |
| April 2012 | $4.24 | $21.48 |
| March 2012 | $4.17 | $21.10 |
| February 2012 | $4.47 | $22.65 |
| January 2012 | $5.07 | $25.66 |
| December 2011 | $4.66 | $23.57 |
| November 2011 | $4.92 | $24.89 |
| October 2011 | $4.79 | $24.24 |
| September 2011 | $4.10 | $20.76 |
| August 2011 | $4.60 | $23.28 |
| July 2011 | $4.54 | $22.98 |
| June 2011 | $4.78 | $24.21 |
| May 2011 | $5.11 | $25.85 |
| April 2011 | $5.23 | $26.48 |
| March 2011 | $5.02 | $25.42 |
| February 2011 | $4.78 | $24.21 |
| January 2011 | $4.62 | $23.40 |
| December 2010 | $4.66 | $23.60 |
| November 2010 | $4.51 | $22.83 |
| October 2010 | $4.36 | $22.05 |
| September 2010 | $3.58 | $18.10 |
| August 2010 | $3.23 | $16.37 |
| July 2010 | $3.35 | $16.94 |
| June 2010 | $3.16 | $16 |
| May 2010 | $3.23 | $16.36 |
| April 2010 | $3.19 | $16.17 |
| March 2010 | $2.96 | $14.98 |
| February 2010 | $3.08 | $15.61 |
| January 2010 | $2.94 | $14.89 |
| December 2009 | $2.87 | $14.54 |
| November 2009 | $3.26 | $16.51 |
| October 2009 | $3.55 | $17.99 |
| September 2009 | $3.26 | $16.51 |
| August 2009 | $3.22 | $16.32 |
| July 2009 | $3.52 | $17.80 |
| June 2009 | $2.94 | $14.87 |
| May 2009 | $2.88 | $14.59 |
| April 2009 | $2.39 | $12.08 |
| March 2009 | $2.01 | $10.19 |
| February 2009 | $1.52 | $7.70 |
| January 2009 | $1.33 | $6.75 |
| December 2008 | $1.70 | $8.58 |
| November 2008 | $1.66 | $8.41 |
| October 2008 | $3.19 | $16.14 |
| September 2008 | $4.76 | $24.11 |
| August 2008 | $5.61 | $28.40 |
| July 2008 | $6.53 | $33.05 |
| June 2008 | $5.94 | $30.06 |
| May 2008 | $5.40 | $27.36 |
| April 2008 | $4.56 | $23.10 |
| March 2008 | $4.93 | $24.96 |
| February 2008 | $5.28 | $26.75 |
| January 2008 | $5.08 | $25.72 |
| December 2007 | $5.33 | $26.99 |
| November 2007 | $5.56 | $28.12 |
| October 2007 | $5.14 | $26.04 |
| September 2007 | $5.09 | $25.75 |
| August 2007 | $4.94 | $25.02 |
| July 2007 | $4.30 | $21.79 |
| June 2007 | $4.59 | $23.25 |
| May 2007 | $4.76 | $24.10 |
| April 2007 | $4.51 | $22.81 |
| March 2007 | $5.52 | $27.93 |
| February 2007 | $3.43 | $17.37 |
| January 2007 | $4.61 | $23.33 |
| December 2006 | $5.67 | $28.71 |
| November 2006 | $6.93 | $35.10 |
| October 2006 | $5.58 | $28.27 |
| September 2006 | $4.61 | $23.35 |
| August 2006 | $4.84 | $24.50 |
| July 2006 | $3.11 | $15.76 |
| June 2006 | $3.25 | $16.45 |
| May 2006 | $2.31 | $11.70 |
| April 2006 | $2 | $10.13 |
| March 2006 | $2.02 | $10.25 |
| February 2006 | $1.95 | $9.89 |
| January 2006 | $1.89 | $9.55 |
| December 2005 | $1.80 | $9.10 |
| November 2005 | $1.76 | $8.92 |
| October 2005 | $1.61 | $8.15 |
| September 2005 | $1.62 | $8.20 |
| August 2005 | $1.36 | $6.90 |
| July 2005 | $1.34 | $6.76 |
| June 2005 | $1.22 | $6.15 |
| May 2005 | $1.22 | $6.16 |
| April 2005 | $1.52 | $7.69 |
| March 2005 | $1.56 | $7.87 |
| February 2005 | $1.59 | $8.03 |
| January 2005 | $1.66 | $8.39 |
| December 2004 | $1.50 | $7.57 |
| November 2004 | $1.44 | $7.30 |
| October 2004 | $1.51 | $7.65 |
| September 2004 | $1.58 | $8 |
| August 2004 | $1.58 | $8 |
| July 2004 | $1.76 | $8.90 |
| June 2004 | $1.95 | $9.87 |
| May 2004 | $1.33 | $6.72 |
| April 2004 | $1.28 | $6.50 |
| March 2004 | $1.46 | $7.37 |
| February 2004 | $1.24 | $6.25 |
| January 2004 | $1.32 | $6.68 |
| December 2003 | $1.17 | $5.94 |
| November 2003 | $0.92 | $4.65 |
| October 2003 | $0.89 | $4.50 |
| September 2003 | $0.55 | $2.78 |
| August 2003 | $0.63 | $3.20 |
| July 2003 | $0.42 | $2.10 |
| June 2003 | $0.44 | $2.25 |
| May 2003 | $0.45 | $2.30 |
| April 2003 | $0.44 | $2.25 |
| March 2003 | $0.40 | $2.05 |
| February 2003 | $0.44 | $2.20 |
| January 2003 | $0.54 | $2.74 |
| December 2002 | $0.35 | $1.75 |
| November 2002 | $0.28 | $1.40 |
| October 2002 | $0.32 | $1.60 |
| September 2002 | $0.12 | $0.61 |
| August 2002 | $0.18 | $0.92 |
| July 2002 | $0.11 | $0.57 |
| June 2002 | $0.20 | $1 |
| May 2002 | $0.20 | $1 |
| April 2002 | $0.22 | $1.10 |
| March 2002 | $0.30 | $1.50 |
| February 2002 | $0.17 | $0.85 |
| January 2002 | $0.14 | $0.70 |
| December 2001 | $0.12 | $0.62 |
| November 2001 | $0.16 | $0.83 |
| October 2001 | $0.18 | $0.90 |
| September 2001 | $0.20 | $1 |
| August 2001 | $0.38 | $1.90 |
| July 2001 | $0.44 | $2.25 |
| June 2001 | $0.45 | $2.27 |
| May 2001 | $0.57 | $2.87 |
| April 2001 | $0.50 | $2.52 |
| March 2001 | $0.56 | $2.81 |
| February 2001 | $0.76 | $3.88 |
| January 2001 | $0.89 | $4.50 |
| December 2000 | $0.55 | $2.78 |
| November 2000 | $0.83 | $4.22 |
| October 2000 | $0.98 | $4.97 |
| September 2000 | $1.14 | $5.75 |
| August 2000 | $1.16 | $5.88 |
| July 2000 | $0.84 | $4.25 |
| June 2000 | $1.09 | $5.50 |
| May 2000 | $0.96 | $4.88 |
| April 2000 | $0.99 | $5.03 |
| March 2000 | $1.53 | $7.75 |
| February 2000 | $1.73 | $9.62 |
| January 2000 | $1.83 | $10.19 |
| December 1999 | $1.38 | $7.69 |
| November 1999 | $1.03 | $5.75 |
| October 1999 | $0.95 | $5.31 |
| September 1999 | $1.17 | $6.50 |
| August 1999 | $1.35 | $7.50 |
| July 1999 | $1.48 | $8.25 |
| June 1999 | $1.14 | $6.38 |
| May 1999 | $1.30 | $7.25 |
| April 1999 | $1.27 | $7.06 |
| March 1999 | $0.72 | $4 |
| February 1999 | $0.82 | $5 |
| January 1999 | $0.36 | $2.19 |
| December 1998 | $0.22 | $1.38 |
| November 1998 | $0.26 | $1.56 |
| October 1998 | $0.24 | $1.50 |
| September 1998 | $0.29 | $1.75 |
| August 1998 | $0.40 | $2.44 |
| July 1998 | $0.45 | $2.75 |
| June 1998 | $0.50 | $3.06 |
| May 1998 | $0.50 | $3.06 |
| April 1998 | $0.56 | $3.44 |
| March 1998 | $0.57 | $3.50 |
| February 1998 | $0.53 | $3.25 |
| January 1998 | $0.53 | $3.25 |
| December 1997 | $0.68 | $4.19 |
| November 1997 | $0.65 | $4.38 |
| October 1997 | $0.69 | $4.62 |
| September 1997 | $0.74 | $5 |
| August 1997 | $0.74 | $5 |
| July 1997 | $0.48 | $3.25 |
| June 1997 | $0.48 | $3.25 |
| May 1997 | $0.50 | $3.38 |
| April 1997 | $0.43 | $2.88 |
| March 1997 | $0.46 | $3.12 |
| February 1997 | $0.48 | $3.25 |
| January 1997 | $0.44 | $3 |
| December 1996 | $0.50 | $3.38 |
| November 1996 | $0.52 | $3.50 |
| October 1996 | $0.54 | $3.63 |
| September 1996 | $0.59 | $4 |
| August 1996 | $0.59 | $4 |
| July 1996 | $0.63 | $4.25 |
| June 1996 | $0.61 | $4.12 |
| May 1996 | $0.63 | $4.25 |
| April 1996 | $0.59 | $4 |
| March 1996 | $0.58 | $3.94 |
| February 1996 | $0.39 | $2.63 |
| January 1996 | $0.37 | $2.50 |
| December 1995 | $0.37 | $2.50 |
| November 1995 | $0.49 | $3.31 |
| October 1995 | $0.41 | $2.75 |
| September 1995 | $0.35 | $2.38 |
| August 1995 | $0.37 | $2.50 |
| July 1995 | $0.28 | $1.88 |
| June 1995 | $0.39 | $2.63 |
| May 1995 | $0.46 | $3.12 |
| April 1995 | $0.39 | $2.63 |
| March 1995 | $0.37 | $2.50 |
| February 1995 | $1,000,000 | $1,000,000 |
SNEX
Price: $69.07
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.60 USD
P/E Ratio: 17.98
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 7349
Market Capitalization: 8.3 billion