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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.44$11.44166,556——
2020-12-30$11.31$11.31227,306——
2020-12-29$11.66$11.66467,269——
2020-12-28$11.39$11.39408,038——
2020-12-24$11.23$11.23171,619——
2020-12-23$11.08$11.08326,025——
2020-12-22$10.64$10.64380,194——
2020-12-21$11.40$11.40649,013——
2020-12-18$11.06$11.063,557,419——
2020-12-17$10.78$10.78435,881——
2020-12-16$10.51$10.51319,950——
2020-12-15$10.56$10.56920,363——
2020-12-14$9.99$9.99999,844——
2020-12-11$10.71$10.71505,238——
2020-12-10$10.86$10.861,841,231——
2020-12-09$12.47$12.47481,950——
2020-12-08$12.71$12.71312,863——
2020-12-07$12.67$12.67295,144——
2020-12-04$12.68$12.68422,719——
2020-12-03$12.41$12.41395,888——
2020-12-02$12.33$12.33214,144——
2020-12-01$12.26$12.26215,156——
2020-11-30$12.17$12.17313,369——
2020-11-27$12.32$12.3285,556——
2020-11-25$12.36$12.36258,188——
2020-11-24$12.33$12.33391,838——
2020-11-23$12.19$12.19214,650——
2020-11-20$11.92$11.92217,181——
2020-11-19$11.89$11.89250,088——
2020-11-18$12.00$12.00251,606——
2020-11-17$12.19$12.19251,100——
2020-11-16$12.10$12.10291,600——
2020-11-13$11.79$11.79257,681——
2020-11-12$11.62$11.62353,363——
2020-11-11$11.94$11.94336,150——
2020-11-10$11.96$11.96423,225——
2020-11-09$11.56$11.56342,225——
2020-11-06$10.88$10.88124,031——
2020-11-05$11.07$11.07164,025——
2020-11-04$10.92$10.92139,725——
2020-11-03$10.86$10.86196,931——
2020-11-02$10.63$10.63196,425——
2020-10-30$10.47$10.47226,800——
2020-10-29$10.81$10.81125,044——
2020-10-28$10.62$10.62194,906——
2020-10-27$10.96$10.96151,875——
2020-10-26$11.14$11.14217,181——
2020-10-23$11.24$11.24144,281——
2020-10-22$11.30$11.30191,363——
2020-10-21$11.07$11.07155,925——
2020-10-20$11.08$11.08189,338——
2020-10-19$11.02$11.02240,975——
2020-10-16$10.87$10.87278,944——
2020-10-15$10.84$10.84230,344——
2020-10-14$10.57$10.57147,825——
2020-10-13$10.76$10.76147,825——
2020-10-12$10.74$10.74184,781——
2020-10-09$10.69$10.69225,788——
2020-10-08$10.60$10.60349,313——
2020-10-07$10.54$10.54483,469——
2020-10-06$10.37$10.37410,569——
2020-10-05$10.35$10.35436,894——
2020-10-02$10.01$10.01231,356——
2020-10-01$10.02$10.02233,888——
2020-09-30$10.11$10.11418,163——
2020-09-29$10.07$10.07181,744——
2020-09-28$10.18$10.18221,231——
2020-09-25$9.77$9.77154,913——
2020-09-24$9.79$9.79171,113——
2020-09-23$9.68$9.68258,188——
2020-09-22$9.94$9.94268,313——
2020-09-21$9.92$9.92269,831——
2020-09-18$10.49$10.491,137,038——
2020-09-17$10.19$10.19372,600——
2020-09-16$10.35$10.35244,013——
2020-09-15$10.20$10.20222,244——
2020-09-14$10.35$10.35274,388——
2020-09-11$10.45$10.45248,569——
2020-09-10$10.43$10.43221,231——
2020-09-09$10.51$10.51379,688——
2020-09-08$10.32$10.32525,488——
2020-09-04$11.02$11.02254,138——
2020-09-03$11.05$11.05199,463——
2020-09-02$11.43$11.43157,950——
2020-09-01$11.21$11.21406,519——
2020-08-31$11.20$11.20272,869——
2020-08-28$11.48$11.48408,544——
2020-08-27$11.32$11.32154,406——
2020-08-26$11.41$11.41396,394——
2020-08-25$11.65$11.65650,531——
2020-08-24$11.65$11.65285,525——
2020-08-21$11.45$11.45183,263——
2020-08-20$11.49$11.49159,469——
2020-08-19$11.58$11.58266,288——
2020-08-18$11.44$11.44258,694——
2020-08-17$11.33$11.33200,981——
2020-08-14$11.48$11.48131,625——
2020-08-13$11.42$11.42145,800——
2020-08-12$11.51$11.51208,069——
2020-08-11$11.68$11.68281,475——
2020-08-10$11.41$11.41227,813——
2020-08-07$11.51$11.51246,544——
2020-08-06$11.29$11.29166,050——
2020-08-05$11.17$11.17219,713——
2020-08-04$10.91$10.91252,113——
2020-08-03$10.61$10.61252,619——
2020-07-31$10.37$10.37383,738——
2020-07-30$10.55$10.55132,131——
2020-07-29$10.72$10.72251,606——
2020-07-28$10.66$10.66182,250——
2020-07-27$10.78$10.78307,800——
2020-07-24$10.91$10.91210,094——
2020-07-23$11.08$11.08273,375——
2020-07-22$11.17$11.17280,969——
2020-07-21$11.23$11.23279,450——
2020-07-20$11.23$11.23239,456——
2020-07-17$11.36$11.36262,744——
2020-07-16$11.45$11.45184,275——
2020-07-15$11.58$11.58330,581——
2020-07-14$11.22$11.22254,644——
2020-07-13$10.95$10.95223,763——
2020-07-10$11.12$11.12222,244——
2020-07-09$10.86$10.86289,575——
2020-07-08$11.21$11.21651,038——
2020-07-07$11.58$11.58365,006——
2020-07-06$11.70$11.70167,063——
2020-07-02$10.99$10.99280,969——
2020-07-01$10.86$10.86405,506——
2020-06-30$10.86$10.86278,944——
2020-06-29$10.58$10.58319,950——
2020-06-26$10.28$10.28925,425——
2020-06-25$10.44$10.44596,869——
2020-06-24$10.09$10.09471,825——
2020-06-23$10.26$10.26356,906——
2020-06-22$10.39$10.39237,431——
2020-06-19$10.43$10.43698,119——
2020-06-18$10.48$10.48383,231——
2020-06-17$10.57$10.57391,331——
2020-06-16$10.48$10.48608,513——
2020-06-15$10.22$10.22411,075——
2020-06-12$10.03$10.03367,538——
2020-06-11$9.71$9.71640,406——
2020-06-10$10.67$10.67438,413——
2020-06-09$11.22$11.221,046,925——
2020-06-08$11.40$11.401,184,119——
2020-06-05$11.08$11.08579,150——
2020-06-04$10.48$10.48458,156——
2020-06-03$10.53$10.53831,769——
2020-06-02$9.69$9.69498,656——
2020-06-01$9.70$9.70773,044——
2020-05-29$10.08$10.08624,206——
2020-05-28$10.21$10.21631,294——
2020-05-27$10.03$10.03814,556——
2020-05-26$9.26$9.26643,950——
2020-05-22$8.34$8.34227,306——
2020-05-21$8.38$8.38380,194——
2020-05-20$8.46$8.46483,469——
2020-05-19$8.06$8.06393,863——
2020-05-18$8.44$8.44704,700——
2020-05-15$7.70$7.70362,475——
2020-05-14$7.55$7.55328,050——
2020-05-13$7.49$7.49511,819——
2020-05-12$7.64$7.64451,069——
2020-05-11$7.92$7.92329,063——
2020-05-08$8.34$8.34328,050——
2020-05-07$8.14$8.14922,894——
2020-05-06$7.35$7.35388,800——
2020-05-05$7.81$7.81316,406——
2020-05-04$7.72$7.72426,769——
2020-05-01$7.74$7.74538,144——
2020-04-30$7.89$7.89437,400——
2020-04-29$8.26$8.26588,769——
2020-04-28$7.55$7.55261,731——
2020-04-27$7.26$7.26223,256——
2020-04-24$6.91$6.91287,550——
2020-04-23$6.95$6.95424,744——
2020-04-22$6.82$6.82469,294——
2020-04-21$6.74$6.74313,369——
2020-04-20$6.76$6.76670,275——
2020-04-17$7.27$7.27321,975——
2020-04-16$7.06$7.06434,363——
2020-04-15$7.37$7.37407,025——
2020-04-14$7.63$7.63484,481——
2020-04-13$7.40$7.40396,900——
2020-04-09$7.14$7.14481,444——
2020-04-08$7.13$7.13396,900——
2020-04-07$6.92$6.92772,538——
2020-04-06$7.16$7.16551,813——
2020-04-03$6.59$6.59491,569——
2020-04-02$6.84$6.84348,806——
2020-04-01$6.57$6.57318,431——
2020-03-31$7.16$7.16422,213——
2020-03-30$7.11$7.11471,825——
2020-03-27$6.81$6.81623,700——
2020-03-26$7.38$7.38516,881——
2020-03-25$7.51$7.51997,819——
2020-03-24$7.78$7.78869,231——
2020-03-23$6.19$6.19548,775——
2020-03-20$6.21$6.21865,688——
2020-03-19$6.44$6.44806,963——
2020-03-18$5.77$5.77973,519——
2020-03-17$6.40$6.401,386,113——
2020-03-16$5.73$5.73495,619——
2020-03-13$6.52$6.52639,900——
2020-03-12$6.41$6.41735,581——
2020-03-11$7.47$7.47504,731——
2020-03-10$7.60$7.60833,794——
2020-03-09$7.40$7.40459,169——
2020-03-06$8.00$8.00745,200——
2020-03-05$8.61$8.61625,725——
2020-03-04$9.27$9.27239,963——
2020-03-03$9.06$9.06477,394——
2020-03-02$9.02$9.02605,475——
2020-02-28$9.00$9.00798,356——
2020-02-27$9.08$9.08579,656——
2020-02-26$8.93$8.93372,600——
2020-02-25$8.94$8.94335,138——
2020-02-24$9.52$9.52252,113——
2020-02-21$9.96$9.96197,438——
2020-02-20$10.21$10.21182,756——
2020-02-19$10.25$10.25186,300——
2020-02-18$10.18$10.18206,550——
2020-02-14$10.21$10.21294,638——
2020-02-13$9.89$9.89379,688——
2020-02-12$10.16$10.16324,506——
2020-02-11$10.21$10.21402,469——
2020-02-10$9.60$9.60225,281——
2020-02-07$9.63$9.63225,281——
2020-02-06$9.85$9.85507,263——
2020-02-05$9.70$9.70273,881——
2020-02-04$9.68$9.68274,388——
2020-02-03$9.44$9.44431,325——
2020-01-31$9.41$9.41307,800——
2020-01-30$9.65$9.65329,063——
2020-01-29$9.52$9.52296,156——
2020-01-28$9.60$9.60233,888——
2020-01-27$9.67$9.67259,200——
2020-01-24$9.90$9.90292,106——
2020-01-23$10.12$10.12419,175——
2020-01-22$10.20$10.20305,269——
2020-01-21$10.19$10.19621,675——
2020-01-17$9.96$9.96259,200——
2020-01-16$10.06$10.06425,756——
2020-01-15$10.00$10.00498,150——
2020-01-14$9.83$9.83381,206——
2020-01-13$9.99$9.99543,713——
2020-01-10$9.70$9.70409,050——
2020-01-09$9.76$9.76348,806——
2020-01-08$9.84$9.84496,631——
2020-01-07$9.66$9.66250,088——
2020-01-06$9.58$9.58293,625——
2020-01-03$9.57$9.57432,338——
2020-01-02$9.59$9.59400,444——