Stonex Group Inc (NQ: SNEX )

90.04 -1.46 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 91.56 91.97 90.00 90.04 80,954 -1.46(-1.60%)
Oct 30, 2024 90.00 92.59 89.63 91.50 181,258 +1.54(+1.71%)
Oct 29, 2024 89.51 90.28 89.26 89.96 121,501 +0.05(+0.06%)
Oct 28, 2024 86.74 90.54 86.73 89.91 216,726 +4.28(+5.00%)
Oct 25, 2024 85.75 86.09 84.90 85.63 299,787 +0.79(+0.93%)
Oct 24, 2024 84.88 85.83 84.19 84.84 232,057 +0.04(+0.05%)
Oct 23, 2024 86.15 86.65 83.77 84.80 243,003 -1.94(-2.24%)
Oct 22, 2024 85.90 87.06 85.72 86.74 172,690 +0.55(+0.64%)
Oct 21, 2024 87.33 88.14 85.79 86.19 301,956 -1.21(-1.38%)
Oct 18, 2024 88.25 88.80 87.25 87.40 73,680 -0.78(-0.88%)
Oct 17, 2024 87.55 88.28 87.08 88.18 73,474 +0.96(+1.10%)
Oct 16, 2024 87.16 88.68 86.62 87.22 192,538 +0.75(+0.87%)
Oct 15, 2024 86.71 88.08 86.43 86.47 135,535 -0.06(-0.07%)
Oct 14, 2024 87.70 87.77 86.32 86.53 53,859 -1.34(-1.52%)
Oct 11, 2024 85.71 88.31 85.71 87.87 89,837 +2.31(+2.70%)
Oct 10, 2024 84.36 87.83 83.96 85.56 108,966 +0.37(+0.43%)
Oct 09, 2024 85.45 87.09 84.36 85.19 142,311 -0.42(-0.49%)
Oct 08, 2024 83.74 86.43 83.52 85.61 101,590 +2.37(+2.85%)
Oct 07, 2024 83.15 83.50 81.89 83.24 58,995 -0.10(-0.12%)
Oct 04, 2024 82.97 83.49 82.68 83.34 56,019 +1.86(+2.28%)
Oct 03, 2024 80.85 82.30 80.61 81.48 63,050 +0.00(+0.00%)
Oct 02, 2024 80.25 81.57 80.25 81.48 62,069 +0.86(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.