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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.44$3.44274,388——
2012-12-28$3.43$3.4398,719——
2012-12-27$3.41$3.41124,031——
2012-12-26$3.41$3.41195,919——
2012-12-24$3.45$3.4584,038——
2012-12-21$3.50$3.50495,619——
2012-12-20$3.56$3.56523,463——
2012-12-19$3.60$3.60182,250——
2012-12-18$3.59$3.59363,994——
2012-12-17$3.54$3.54156,431——
2012-12-14$3.46$3.46123,019——
2012-12-13$3.49$3.49406,519——
2012-12-12$3.53$3.53179,719——
2012-12-11$3.59$3.59158,456——
2012-12-10$3.61$3.61107,325——
2012-12-07$3.55$3.5583,025——
2012-12-06$3.53$3.5365,813——
2012-12-05$3.49$3.49248,063——
2012-12-04$3.51$3.5152,144——
2012-12-03$3.45$3.45134,156——
2012-11-30$3.42$3.42476,888——
2012-11-29$3.49$3.49150,356——
2012-11-28$3.50$3.5098,213——
2012-11-27$3.43$3.43577,125——
2012-11-26$3.40$3.4055,688——
2012-11-23$3.40$3.4050,119——
2012-11-21$3.33$3.3377,963——
2012-11-20$3.33$3.3383,025——
2012-11-19$3.45$3.45273,881——
2012-11-16$3.32$3.32272,869——
2012-11-15$3.31$3.31246,544——
2012-11-14$3.39$3.39279,956——
2012-11-13$3.48$3.48121,500——
2012-11-12$3.46$3.46111,375——
2012-11-09$3.46$3.46135,675——
2012-11-08$3.47$3.47248,063——
2012-11-07$3.59$3.59166,050——
2012-11-06$3.68$3.6899,731——
2012-11-05$3.66$3.6665,306——
2012-11-02$3.67$3.67201,488——
2012-11-01$3.66$3.66136,688——
2012-10-31$3.66$3.6685,050——
2012-10-26$3.64$3.64153,394——
2012-10-25$3.67$3.6756,700——
2012-10-24$3.64$3.64205,031——
2012-10-23$3.60$3.60107,325——
2012-10-22$3.62$3.62237,431——
2012-10-19$3.59$3.59292,106——
2012-10-18$3.63$3.63124,538——
2012-10-17$3.75$3.75110,363——
2012-10-16$3.75$3.75224,775——
2012-10-15$3.71$3.7177,456——
2012-10-12$3.69$3.69241,481——
2012-10-11$3.81$3.81294,131——
2012-10-10$3.70$3.7051,638——
2012-10-09$3.70$3.70109,856——
2012-10-08$3.75$3.7592,644——
2012-10-05$3.71$3.71237,431——
2012-10-04$3.85$3.8593,656——
2012-10-03$3.93$3.93221,738——
2012-10-02$3.87$3.87165,544——
2012-10-01$3.80$3.80175,669——
2012-09-28$3.76$3.76220,219——
2012-09-27$3.80$3.80161,494——
2012-09-26$3.83$3.83148,331——
2012-09-25$3.82$3.82703,688——
2012-09-24$3.84$3.84347,288——
2012-09-21$3.80$3.80435,375——
2012-09-20$3.86$3.86195,413——
2012-09-19$4.12$4.12148,838——
2012-09-18$4.14$4.14134,156——
2012-09-17$4.14$4.14321,975——
2012-09-14$4.02$4.02401,963——
2012-09-13$3.91$3.91311,850——
2012-09-12$3.76$3.76165,038——
2012-09-11$3.75$3.75135,675——
2012-09-10$3.68$3.68121,500——
2012-09-07$3.68$3.68152,888——
2012-09-06$3.69$3.69218,700——
2012-09-05$3.54$3.54289,575——
2012-09-04$3.55$3.55169,088——
2012-08-31$3.58$3.58137,194——
2012-08-30$3.61$3.6148,600——
2012-08-29$3.67$3.6786,063——
2012-08-28$3.65$3.65107,831——
2012-08-27$3.62$3.62164,025——
2012-08-24$3.61$3.61191,869——
2012-08-23$3.62$3.62257,175——
2012-08-22$3.63$3.63179,719——
2012-08-21$3.63$3.63251,100——
2012-08-20$3.67$3.6796,188——
2012-08-17$3.66$3.66287,044——
2012-08-16$3.70$3.70238,444——
2012-08-15$3.67$3.67308,813——
2012-08-14$3.63$3.63299,194——
2012-08-13$3.66$3.66187,313——
2012-08-10$3.58$3.58216,169——
2012-08-09$3.56$3.56365,513——
2012-08-08$3.59$3.591,126,913——
2012-08-07$3.66$3.66543,713——
2012-08-06$3.77$3.77218,700——
2012-08-03$3.75$3.75233,888——
2012-08-02$3.63$3.63167,063——
2012-08-01$3.62$3.62212,119——
2012-07-31$3.76$3.76140,231——
2012-07-30$3.75$3.75112,894——
2012-07-27$3.73$3.73246,038——
2012-07-26$3.67$3.67156,938——
2012-07-25$3.61$3.61430,313——
2012-07-24$3.75$3.75282,994——
2012-07-23$3.77$3.77505,238——
2012-07-20$3.81$3.81306,788——
2012-07-19$3.83$3.83147,825——
2012-07-18$3.87$3.87171,619——
2012-07-17$3.85$3.85298,181——
2012-07-16$3.81$3.81212,625——
2012-07-13$3.85$3.85129,094——
2012-07-12$3.82$3.82253,631——
2012-07-11$3.84$3.84581,175——
2012-07-10$3.84$3.84125,550——
2012-07-09$3.87$3.87127,575——
2012-07-06$3.81$3.81132,638——
2012-07-05$3.88$3.88130,613——
2012-07-03$3.92$3.92125,044——
2012-07-02$3.84$3.84345,769——
2012-06-29$3.82$3.82252,113——
2012-06-28$3.76$3.76135,675——
2012-06-27$3.76$3.76214,144——
2012-06-26$3.65$3.65285,525——
2012-06-25$3.64$3.64138,206——
2012-06-22$3.72$3.72543,206——
2012-06-21$3.60$3.60386,775——
2012-06-20$3.69$3.69120,994——
2012-06-19$3.74$3.74334,631——
2012-06-18$3.72$3.72178,706——
2012-06-15$3.82$3.82362,981——
2012-06-14$3.77$3.77304,256——
2012-06-13$3.60$3.60697,106——
2012-06-12$3.75$3.75211,613——
2012-06-11$3.73$3.73469,800——
2012-06-08$3.70$3.70261,731——
2012-06-07$3.73$3.73922,388——
2012-06-06$3.63$3.63298,688——
2012-06-05$3.52$3.52509,794——
2012-06-04$3.57$3.57395,381——
2012-06-01$3.52$3.52298,181——
2012-05-31$3.61$3.61743,681——
2012-05-30$3.62$3.62425,756——
2012-05-29$3.78$3.78414,113——
2012-05-25$3.59$3.59293,119——
2012-05-24$3.60$3.60213,638——
2012-05-23$3.62$3.62364,500——
2012-05-22$3.55$3.55364,500——
2012-05-21$3.77$3.77284,006——
2012-05-18$3.72$3.72512,325——
2012-05-17$3.73$3.73548,269——
2012-05-16$3.78$3.78379,181——
2012-05-15$3.79$3.79334,125——
2012-05-14$3.91$3.91465,750——
2012-05-11$3.93$3.93682,425——
2012-05-10$3.91$3.911,058,063——
2012-05-09$4.09$4.09146,813——
2012-05-08$4.19$4.19204,019——
2012-05-07$4.22$4.22273,375——
2012-05-04$4.13$4.13184,275——
2012-05-03$4.22$4.22207,563——
2012-05-02$4.28$4.28269,325——
2012-05-01$4.29$4.29567,000——
2012-04-30$4.24$4.24683,438——
2012-04-27$4.23$4.23251,100——
2012-04-26$4.20$4.20177,188——
2012-04-25$4.24$4.24443,981——
2012-04-24$4.14$4.14234,394——
2012-04-23$4.03$4.035,378,400——
2012-04-20$4.09$4.09280,969——
2012-04-19$4.03$4.03230,850——
2012-04-18$3.99$3.99212,625——
2012-04-17$4.14$4.14351,338——
2012-04-16$3.98$3.98166,050——
2012-04-13$3.95$3.95220,725——
2012-04-12$3.96$3.96210,094——
2012-04-11$3.95$3.95343,238——
2012-04-10$4.02$4.02247,556——
2012-04-09$4.13$4.13279,450——
2012-04-05$4.16$4.16197,438——
2012-04-04$4.15$4.15192,881——
2012-04-03$4.21$4.21199,969——
2012-04-02$4.32$4.32395,381——
2012-03-30$4.17$4.17210,094——
2012-03-29$4.20$4.20169,594——
2012-03-28$4.28$4.28221,738——
2012-03-27$4.35$4.35226,294——
2012-03-26$4.35$4.35322,988——
2012-03-23$4.31$4.31345,769——
2012-03-22$4.26$4.26242,494——
2012-03-21$4.32$4.32341,719——
2012-03-20$4.35$4.35471,825——
2012-03-19$4.40$4.40185,288——
2012-03-16$4.40$4.40350,831——
2012-03-15$4.44$4.44178,200——
2012-03-14$4.42$4.42140,231——
2012-03-13$4.47$4.47354,375——
2012-03-12$4.37$4.37156,431——
2012-03-09$4.40$4.40192,375——
2012-03-08$4.37$4.37146,306——
2012-03-07$4.34$4.34284,006——
2012-03-06$4.37$4.37270,338——
2012-03-05$4.42$4.42276,413——
2012-03-02$4.43$4.43359,438——
2012-03-01$4.47$4.47257,175——
2012-02-29$4.47$4.47366,525——
2012-02-28$4.61$4.61188,831——
2012-02-27$4.58$4.58245,025——
2012-02-24$4.63$4.63220,219——
2012-02-23$4.64$4.64345,263——
2012-02-22$4.50$4.50298,688——
2012-02-21$4.62$4.62268,819——
2012-02-17$4.65$4.65343,744——
2012-02-16$4.71$4.71363,994——
2012-02-15$4.47$4.47349,819——
2012-02-14$4.52$4.52275,400——
2012-02-13$4.55$4.55389,813——
2012-02-10$4.45$4.45683,438——
2012-02-09$4.45$4.451,515,206——
2012-02-08$5.24$5.24162,000——
2012-02-07$5.29$5.29244,013——
2012-02-06$5.38$5.38500,175——
2012-02-03$5.29$5.29355,894——
2012-02-02$5.28$5.28224,269——
2012-02-01$5.15$5.15420,694——
2012-01-31$5.07$5.07284,006——
2012-01-30$5.08$5.08145,800——
2012-01-27$5.03$5.03403,988——
2012-01-26$5.12$5.12197,438——
2012-01-25$5.05$5.05360,450——
2012-01-24$5.12$5.12285,525——
2012-01-23$5.12$5.12280,463——
2012-01-20$5.11$5.11536,625——
2012-01-19$4.94$4.94218,194——
2012-01-18$4.94$4.94361,463——
2012-01-17$4.84$4.84212,625——
2012-01-13$4.91$4.91210,600——
2012-01-12$4.90$4.90172,125——
2012-01-11$4.87$4.87158,456——
2012-01-10$4.86$4.86315,394——
2012-01-09$4.79$4.79174,656——
2012-01-06$4.75$4.75306,788——
2012-01-05$4.78$4.78169,088——
2012-01-04$4.77$4.77168,075——
2012-01-03$4.81$4.81259,200——