NASDAQ:SNEX | Historical Stock Price | StoneX Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-03-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.35$1.39$5.53$21.97$87.291995-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.50$1.5022,781——
2004-12-30$1.48$1.4859,738——
2004-12-29$1.48$1.4815,188——
2004-12-28$1.46$1.46112,388——
2004-12-27$1.48$1.482,531——
2004-12-23$1.45$1.45130,106——
2004-12-22$1.51$1.5115,694——
2004-12-21$1.50$1.5028,856——
2004-12-20$1.50$1.500——
2004-12-17$1.50$1.5025,819——
2004-12-16$1.53$1.536,581——
2004-12-15$1.50$1.5013,163——
2004-12-14$1.50$1.5016,200——
2004-12-13$1.51$1.5128,856——
2004-12-10$1.48$1.480——
2004-12-09$1.48$1.4823,288——
2004-12-08$1.56$1.5619,744——
2004-12-07$1.56$1.56295,650——
2004-12-06$1.42$1.42120,488——
2004-12-03$1.47$1.4747,588——
2004-12-02$1.42$1.4299,731——
2004-12-01$1.45$1.4595,175——
2004-11-30$1.44$1.4428,856——
2004-11-29$1.48$1.487,594——
2004-11-26$1.46$1.4629,869——
2004-11-24$1.47$1.4746,069——
2004-11-23$1.47$1.47109,350——
2004-11-22$1.47$1.4758,219——
2004-11-19$1.46$1.4612,656——
2004-11-18$1.47$1.4718,225——
2004-11-17$1.46$1.4672,900——
2004-11-16$1.42$1.420——
2004-11-15$1.42$1.427,594——
2004-11-12$1.48$1.4836,450——
2004-11-11$1.46$1.4611,644——
2004-11-10$1.45$1.45208,575——
2004-11-09$1.47$1.47117,450——
2004-11-08$1.47$1.4716,200——
2004-11-05$1.49$1.495,063——
2004-11-04$1.47$1.4789,606——
2004-11-03$1.43$1.43130,613——
2004-11-02$1.47$1.4746,069——
2004-11-01$1.51$1.5119,744——
2004-10-29$1.51$1.5146,069——
2004-10-28$1.49$1.490——
2004-10-27$1.49$1.495,569——
2004-10-26$1.54$1.546,581——
2004-10-25$1.47$1.475,063——
2004-10-22$1.47$1.474,556——
2004-10-21$1.47$1.472,531——
2004-10-20$1.56$1.560——
2004-10-19$1.56$1.5659,738——
2004-10-18$1.51$1.5112,656——
2004-10-15$1.46$1.4615,694——
2004-10-14$1.49$1.495,063——
2004-10-13$1.52$1.520——
2004-10-12$1.52$1.523,038——
2004-10-11$1.56$1.5619,238——
2004-10-08$1.48$1.4835,438——
2004-10-07$1.46$1.4621,769——
2004-10-06$1.52$1.5283,531——
2004-10-05$1.54$1.5414,175——
2004-10-04$1.58$1.5838,475——
2004-10-01$1.57$1.5714,681——
2004-09-30$1.58$1.5814,175——
2004-09-29$1.58$1.580——
2004-09-28$1.58$1.586,075——
2004-09-27$1.53$1.5310,631——
2004-09-24$1.55$1.5560,750——
2004-09-23$1.47$1.477,088——
2004-09-22$1.48$1.48506——
2004-09-21$1.47$1.4736,450——
2004-09-20$1.43$1.4325,819——
2004-09-17$1.47$1.47132,131——
2004-09-16$1.53$1.534,556——
2004-09-15$1.50$1.500——
2004-09-14$1.50$1.5032,906——
2004-09-13$1.50$1.5028,350——
2004-09-10$1.50$1.5089,100——
2004-09-09$1.53$1.5393,656——
2004-09-08$1.56$1.5668,344——
2004-09-07$1.61$1.6110,631——
2004-09-03$1.62$1.620——
2004-09-02$1.62$1.6228,856——
2004-09-01$1.60$1.6016,706——
2004-08-31$1.58$1.5844,550——
2004-08-30$1.62$1.6242,525——
2004-08-27$1.58$1.5855,688——
2004-08-26$1.59$1.590——
2004-08-25$1.59$1.5944,550——
2004-08-24$1.49$1.4920,250——
2004-08-23$1.56$1.5634,931——
2004-08-20$1.61$1.6163,281——
2004-08-19$1.50$1.509,113——
2004-08-18$1.45$1.45176,681——
2004-08-17$1.55$1.5518,731——
2004-08-16$1.52$1.52166,556——
2004-08-13$1.60$1.6023,794——
2004-08-12$1.64$1.640——
2004-08-11$1.64$1.6467,838——
2004-08-10$1.71$1.7146,069——
2004-08-09$1.78$1.7828,350——
2004-08-06$1.76$1.7613,163——
2004-08-05$1.78$1.7810,125——
2004-08-04$1.77$1.7730,881——
2004-08-03$1.82$1.8222,275——
2004-08-02$1.78$1.7834,425——
2004-07-30$1.76$1.7620,756——
2004-07-29$1.75$1.7511,138——
2004-07-28$1.77$1.7726,831——
2004-07-27$1.67$1.6762,269——
2004-07-26$1.68$1.6825,819——
2004-07-23$1.61$1.616,581——
2004-07-22$1.58$1.5837,969——
2004-07-21$1.58$1.5825,313——
2004-07-20$1.58$1.58100,238——
2004-07-19$1.53$1.5364,294——
2004-07-16$1.60$1.60133,650——
2004-07-15$1.77$1.7763,281——
2004-07-14$1.87$1.8726,831——
2004-07-13$1.92$1.9288,594——
2004-07-12$1.93$1.9387,075——
2004-07-09$1.94$1.9428,856——
2004-07-08$1.92$1.9252,650——
2004-07-07$1.94$1.9449,613——
2004-07-06$1.92$1.9261,763——
2004-07-02$1.91$1.9131,388——
2004-07-01$1.92$1.9233,413——
2004-06-30$1.95$1.9554,675——
2004-06-29$1.93$1.9329,363——
2004-06-28$1.90$1.90123,019——
2004-06-25$1.91$1.9185,050——
2004-06-24$1.89$1.89152,888——
2004-06-23$1.80$1.80153,900——
2004-06-22$1.72$1.7292,644——
2004-06-21$1.66$1.66417,656——
2004-06-18$1.60$1.6071,888——
2004-06-17$1.55$1.5510,125——
2004-06-16$1.52$1.5255,688——
2004-06-15$1.56$1.5629,363——
2004-06-14$1.52$1.52899,100——
2004-06-10$1.48$1.483,038——
2004-06-09$1.53$1.534,050——
2004-06-08$1.53$1.5324,806——
2004-06-07$1.48$1.4852,650——
2004-06-04$1.38$1.38964,913——
2004-06-03$1.38$1.380——
2004-06-02$1.38$1.389,619——
2004-06-01$1.31$1.314,556——
2004-05-28$1.33$1.338,606——
2004-05-27$1.38$1.3811,644——
2004-05-26$1.38$1.383,038——
2004-05-25$1.35$1.3521,769——
2004-05-24$1.32$1.3218,225——
2004-05-21$1.38$1.3849,613——
2004-05-20$1.40$1.4010,631——
2004-05-19$1.41$1.41114,413——
2004-05-18$1.28$1.2834,425——
2004-05-17$1.25$1.2556,194——
2004-05-14$1.32$1.326,581——
2004-05-13$1.32$1.3220,250——
2004-05-12$1.29$1.292,531——
2004-05-11$1.29$1.295,063——
2004-05-10$1.22$1.2215,188——
2004-05-07$1.31$1.313,038——
2004-05-06$1.32$1.323,038——
2004-05-05$1.30$1.3023,288——
2004-05-04$1.28$1.2814,681——
2004-05-03$1.20$1.2041,513——
2004-04-30$1.28$1.2814,175——
2004-04-29$1.35$1.3536,956——
2004-04-28$1.28$1.2879,988——
2004-04-27$1.28$1.2895,175——
2004-04-26$1.24$1.2489,606——
2004-04-23$1.30$1.30269,325——
2004-04-22$1.52$1.5246,575——
2004-04-21$1.51$1.519,113——
2004-04-20$1.51$1.5113,163——
2004-04-19$1.50$1.5016,200——
2004-04-16$1.48$1.4858,725——
2004-04-15$1.56$1.568,606——
2004-04-14$1.49$1.49135,675——
2004-04-13$1.48$1.4822,275——
2004-04-12$1.48$1.4843,031——
2004-04-08$1.51$1.5129,869——
2004-04-07$1.52$1.5211,138——
2004-04-06$1.58$1.5859,738——
2004-04-05$1.66$1.6676,444——
2004-04-02$1.59$1.5993,150——
2004-04-01$1.44$1.4428,856——
2004-03-31$1.46$1.4648,600——
2004-03-30$1.44$1.4473,913——
2004-03-29$1.43$1.4335,944——
2004-03-26$1.37$1.3755,181——
2004-03-25$1.36$1.3621,769——
2004-03-24$1.37$1.3710,631——
2004-03-23$1.38$1.38111,375——
2004-03-22$1.37$1.3782,519——
2004-03-19$1.43$1.4321,263——
2004-03-18$1.40$1.4041,006——
2004-03-17$1.42$1.4297,200——
2004-03-16$1.30$1.30277,425——
2004-03-15$1.40$1.40134,156——
2004-03-12$1.54$1.54134,156——
2004-03-11$1.47$1.47414,619——
2004-03-10$1.59$1.59134,156——
2004-03-09$1.80$1.80142,763——
2004-03-08$1.97$1.97332,100——
2004-03-05$1.90$1.90696,094——
2004-03-04$2.05$2.051,375,481——
2004-03-03$1.47$1.47157,444——
2004-03-02$1.37$1.3731,894——
2004-03-01$1.21$1.2151,131——
2004-02-27$1.23$1.2314,175——
2004-02-26$1.19$1.1913,163——
2004-02-25$1.19$1.1964,800——
2004-02-24$1.20$1.2071,888——
2004-02-23$1.25$1.25106,313——
2004-02-20$1.22$1.2275,938——
2004-02-19$1.25$1.2585,050——
2004-02-18$1.23$1.2370,875——
2004-02-17$1.28$1.2875,938——
2004-02-13$1.28$1.28145,800——
2004-02-12$1.30$1.30205,538——
2004-02-11$1.34$1.3429,869——
2004-02-10$1.34$1.3450,625——
2004-02-09$1.34$1.3424,806——
2004-02-06$1.36$1.3638,981——
2004-02-05$1.33$1.3367,331——
2004-02-04$1.28$1.2879,988——
2004-02-03$1.41$1.4120,250——
2004-02-02$1.37$1.37110,363——
2004-01-30$1.32$1.3263,281——
2004-01-29$1.45$1.45139,725——
2004-01-28$1.50$1.50129,600——
2004-01-27$1.43$1.43155,925——
2004-01-26$1.33$1.33108,844——
2004-01-23$1.20$1.20148,838——
2004-01-22$1.14$1.1417,719——
2004-01-21$1.16$1.1648,600——
2004-01-20$1.13$1.1344,044——
2004-01-16$1.07$1.0777,456——
2004-01-15$1.11$1.1141,513——
2004-01-14$1.14$1.1417,719——
2004-01-13$1.08$1.0840,500——
2004-01-12$1.15$1.1544,044——
2004-01-09$1.14$1.1465,306——
2004-01-08$1.14$1.1479,988——
2004-01-07$1.06$1.0658,725——
2004-01-06$1.07$1.0731,894——
2004-01-05$1.11$1.11140,738——
2004-01-02$1.14$1.1466,825——