StoneX Group Inc. Common Stockのデータ

StoneX Group Inc. Common Stockの基本情報

名前 StoneX Group Inc. Common Stock
ティッカー SNEX
国 United States
上場年 nan
セクター Finance

StoneX Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.35 57.86 58.08 60.24 49400.0 60.24
2021-02-12 58.51 57.23 57.5 57.92 65200.0 57.92
2021-02-11 59.58 57.53 58.77 58.15 78400.0 58.15
2021-02-10 61.11 57.62 60.65 58.46 75200.0 58.46
2021-02-09 64.04 60.36 64.04 60.63 85500.0 60.63
2021-02-08 64.06 61.97 62.23 63.61 75000.0 63.61
2021-02-05 62.31 60.57 62.31 61.92 56800.0 61.92
2021-02-04 62.37 59.51 60.0 61.8 116400.0 61.8
2021-02-03 59.97 58.8 58.94 59.85 91300.0 59.85
2021-02-02 59.27 57.1 57.2 58.71 64100.0 58.71
2021-02-01 56.53 53.52 53.52 56.39 99900.0 56.39
2021-01-29 54.82 53.51 54.46 53.52 89900.0 53.52
2021-01-28 55.36 54.07 54.07 54.76 63800.0 54.76
2021-01-27 58.94 53.84 55.76 54.25 81500.0 54.25
2021-01-26 57.24 55.15 56.32 56.74 45400.0 56.74
2021-01-25 56.96 54.03 56.44 56.0 63200.0 56.0
2021-01-22 57.4 55.5 56.19 57.12 79200.0 57.12
2021-01-21 59.13 56.7 58.97 57.01 68100.0 57.01
2021-01-20 60.1 58.19 58.99 58.64 46700.0 58.64
2021-01-19 60.0 58.5 59.82 59.07 85500.0 59.07
2021-01-15 62.58 58.95 62.58 59.76 122800.0 59.76
2021-01-14 65.44 63.49 63.7 63.6 78400.0 63.6
2021-01-13 65.24 63.4 64.24 63.6 75400.0 63.6
2021-01-12 64.82 63.3 63.73 63.93 100300.0 63.93
2021-01-11 63.49 60.58 61.18 63.49 66900.0 63.49
2021-01-08 62.95 61.51 62.95 61.61 71600.0 61.61
2021-01-07 64.87 62.08 63.02 62.95 101500.0 62.95
2021-01-06 65.41 59.43 60.08 63.06 219000.0 63.06
2021-01-05 60.8 57.52 57.52 59.54 87200.0 59.54
2021-01-04 58.84 56.9 57.95 58.17 61800.0 58.17
2020-12-31 58.18 57.3 57.38 57.9 32900.0 57.9
2020-12-30 59.39 57.26 58.9 57.28 44900.0 57.28
2020-12-29 59.39 57.78 57.9 59.03 92300.0 59.03
2020-12-28 57.92 55.59 57.06 57.67 80600.0 57.67
2020-12-24 57.67 55.94 56.51 56.83 33900.0 56.83
2020-12-23 56.56 54.33 54.62 56.08 64400.0 56.08
2020-12-22 57.84 53.89 57.84 53.89 75100.0 53.89
2020-12-21 57.72 55.27 56.0 57.72 128200.0 57.72
2020-12-18 56.84 54.33 54.47 56.0 702700.0 56.0
2020-12-17 54.74 53.42 54.01 54.59 86100.0 54.59
2020-12-16 53.52 52.6 53.29 53.21 63200.0 53.21
2020-12-15 53.96 50.31 50.83 53.46 181800.0 53.46
2020-12-14 54.29 50.02 54.22 50.59 197500.0 50.59
2020-12-11 56.23 53.96 54.36 54.22 99800.0 54.22
2020-12-10 57.99 52.0 53.71 54.96 363700.0 54.96
2020-12-09 65.02 63.13 65.0 63.13 95200.0 63.13
2020-12-08 64.62 63.67 64.2 64.32 61800.0 64.32
2020-12-07 64.64 63.31 63.8 64.12 58300.0 64.12
2020-12-04 64.2 62.23 63.22 64.2 83500.0 64.2
2020-12-03 63.0 61.76 62.69 62.83 78200.0 62.83
2020-12-02 62.85 61.82 61.88 62.41 42300.0 62.41
2020-12-01 62.84 61.77 62.37 62.07 42500.0 62.07
2020-11-30 63.0 61.14 62.39 61.62 61900.0 61.62
2020-11-27 62.99 61.78 62.27 62.39 16900.0 62.39
2020-11-25 62.62 60.93 61.94 62.55 51000.0 62.55
2020-11-24 62.6 61.67 62.1 62.41 77400.0 62.41
2020-11-23 61.92 60.51 60.93 61.71 42400.0 61.71
2020-11-20 61.87 58.93 59.3 60.34 42900.0 60.34
2020-11-19 60.88 59.21 60.38 60.2 49400.0 60.2
2020-11-18 62.0 60.64 62.0 60.74 49700.0 60.74
2020-11-17 62.0 59.76 60.9 61.71 49600.0 61.71
2020-11-16 62.0 60.06 61.11 61.24 57600.0 61.24
2020-11-13 60.47 57.53 58.78 59.67 50900.0 59.67
2020-11-12 61.0 57.59 60.36 58.81 69800.0 58.81
2020-11-11 62.0 60.35 61.5 60.47 66400.0 60.47
2020-11-10 61.14 56.62 58.88 60.54 83600.0 60.54
2020-11-09 59.98 57.0 58.5 58.54 67600.0 58.54
2020-11-06 56.6 54.52 56.6 55.1 24500.0 55.1
2020-11-05 56.55 54.72 54.89 56.05 32400.0 56.05
2020-11-04 56.2 53.31 54.03 55.27 27600.0 55.27
2020-11-03 55.47 54.36 54.5 55.0 38900.0 55.0
2020-11-02 55.16 51.5 53.16 53.8 38800.0 53.8
2020-10-30 54.7 52.02 54.7 52.98 44800.0 52.98
2020-10-29 55.37 52.71 53.42 54.75 24700.0 54.75
2020-10-28 55.17 53.33 54.64 53.78 38500.0 53.78
2020-10-27 57.64 54.94 55.9 55.51 30000.0 55.51
2020-10-26 56.68 54.54 56.28 56.4 42900.0 56.4
2020-10-23 57.92 56.46 57.73 56.89 28500.0 56.89
2020-10-22 57.24 55.25 56.35 57.2 37800.0 57.2
2020-10-21 56.16 55.06 56.16 56.05 30800.0 56.05
2020-10-20 56.57 55.3 56.15 56.08 37400.0 56.08
2020-10-19 56.49 55.02 55.02 55.78 47600.0 55.78
2020-10-16 55.43 54.12 54.5 55.05 55100.0 55.05
2020-10-15 56.24 53.02 53.07 54.87 45500.0 54.87
2020-10-14 55.22 53.46 54.54 53.52 29200.0 53.52
2020-10-13 55.0 54.2 54.2 54.47 29200.0 54.47
2020-10-12 54.66 54.01 54.01 54.35 36500.0 54.35
2020-10-09 54.67 53.83 54.05 54.14 44600.0 54.14
2020-10-08 54.52 53.23 54.05 53.66 69000.0 53.66
2020-10-07 54.0 52.75 53.36 53.34 95500.0 53.34
2020-10-06 54.17 49.38 51.95 52.48 81100.0 52.48
2020-10-05 52.68 50.75 50.75 52.42 86300.0 52.42
2020-10-02 50.84 49.26 49.57 50.66 45700.0 50.66
2020-10-01 51.57 50.57 51.25 50.71 46200.0 50.71
2020-09-30 52.19 50.97 51.41 51.16 82600.0 51.16
2020-09-29 51.68 50.58 51.27 51.0 35900.0 51.0
2020-09-28 51.9 50.1 50.1 51.53 43700.0 51.53
2020-09-25 49.7 49.09 49.25 49.45 30600.0 49.45
2020-09-24 50.18 48.29 48.29 49.58 33800.0 49.58
2020-09-23 53.0 48.8 50.62 48.99 51000.0 48.99
2020-09-22 51.59 49.37 50.39 50.33 53000.0 50.33
2020-09-21 52.38 49.8 51.77 50.24 53300.0 50.24
2020-09-18 53.19 51.1 51.58 53.12 224600.0 53.12
2020-09-17 52.27 51.1 51.79 51.58 73600.0 51.58
2020-09-16 52.92 51.24 51.96 52.4 48200.0 52.4
2020-09-15 51.92 50.7 51.92 51.62 43900.0 51.62
2020-09-14 53.18 51.11 52.91 52.42 54200.0 52.42
2020-09-11 53.85 52.64 52.75 52.88 49100.0 52.88
2020-09-10 53.32 52.38 53.32 52.82 43700.0 52.82
2020-09-09 53.78 52.19 52.29 53.2 75000.0 53.2
2020-09-08 56.49 52.02 55.18 52.26 103800.0 52.26
2020-09-04 56.95 55.36 56.85 55.77 50200.0 55.77
2020-09-03 57.84 55.71 57.84 55.92 39400.0 55.92
2020-09-02 58.01 56.13 56.77 57.85 31200.0 57.85
2020-09-01 56.89 56.0 56.02 56.73 80300.0 56.73
2020-08-31 57.82 56.52 57.71 56.7 53900.0 56.7
2020-08-28 58.53 56.03 57.47 58.1 80700.0 58.1
2020-08-27 58.44 57.25 58.2 57.31 30500.0 57.31
2020-08-26 58.9 56.0 58.9 57.74 78300.0 57.74
2020-08-25 60.4 58.38 59.49 58.98 128500.0 58.98
2020-08-24 59.11 57.98 58.57 58.96 56400.0 58.96
2020-08-21 57.98 57.39 57.83 57.98 36200.0 57.98
2020-08-20 58.5 57.38 57.74 58.16 31500.0 58.16
2020-08-19 59.28 58.17 58.26 58.6 52600.0 58.6
2020-08-18 58.6 56.4 57.0 57.9 51100.0 57.9
2020-08-17 58.18 56.78 58.18 57.36 39700.0 57.36
2020-08-14 58.23 57.33 57.33 58.14 26000.0 58.14
2020-08-13 58.67 57.48 57.84 57.82 28800.0 57.82
2020-08-12 59.96 57.45 59.37 58.25 41100.0 58.25
2020-08-11 60.16 58.09 58.48 59.14 55600.0 59.14
2020-08-10 58.74 56.21 58.74 57.75 45000.0 57.75
2020-08-07 58.81 56.5 57.01 58.29 48700.0 58.29
2020-08-06 58.08 56.16 56.16 57.15 32800.0 57.15
2020-08-05 57.13 55.02 55.39 56.53 43400.0 56.53
2020-08-04 55.38 53.0 53.35 55.21 49800.0 55.21
2020-08-03 54.53 52.41 52.71 53.73 49900.0 53.73
2020-07-31 53.0 51.34 53.0 52.48 75800.0 52.48
2020-07-30 54.68 53.13 53.45 53.41 26100.0 53.41
2020-07-29 54.71 53.53 54.09 54.27 49700.0 54.27
2020-07-28 54.95 53.9 54.04 53.99 36000.0 53.99
2020-07-27 55.21 54.29 54.92 54.55 60800.0 54.55
2020-07-24 56.66 54.98 55.61 55.25 41500.0 55.25
2020-07-23 56.74 55.74 56.08 56.09 54000.0 56.09
2020-07-22 57.02 55.97 56.41 56.54 55500.0 56.54
2020-07-21 57.99 56.68 57.88 56.84 55200.0 56.84
2020-07-20 57.54 56.37 57.46 56.83 47300.0 56.83
2020-07-17 58.45 56.78 56.78 57.51 51900.0 57.51
2020-07-16 58.76 57.24 58.24 57.95 36400.0 57.95
2020-07-15 59.32 57.69 58.24 58.64 65300.0 58.64
2020-07-14 56.95 55.02 55.39 56.78 50300.0 56.78
2020-07-13 57.12 55.2 57.12 55.43 44200.0 55.43
2020-07-10 56.66 53.73 54.32 56.32 43900.0 56.32
2020-07-09 57.06 54.17 55.86 54.97 57200.0 54.97
2020-07-08 59.25 55.7 58.61 56.73 128600.0 56.73
2020-07-07 59.4 57.55 57.99 58.61 72100.0 58.61
2020-07-06 59.22 56.08 59.17 59.22 33000.0 59.22
2020-07-02 56.1 55.13 55.26 55.63 55500.0 55.63
2020-07-01 55.6 54.45 55.33 54.99 80100.0 54.99
2020-06-30 55.25 53.48 53.48 55.0 55100.0 55.0
2020-06-29 53.79 51.96 52.54 53.57 63200.0 53.57
2020-06-26 52.89 50.74 52.32 52.02 182800.0 52.02
2020-06-25 52.95 50.48 50.91 52.84 117900.0 52.84
2020-06-24 51.73 50.62 51.33 51.08 93200.0 51.08
2020-06-23 53.64 51.89 53.52 51.93 70500.0 51.93
2020-06-22 53.1 51.52 52.24 52.58 46900.0 52.58
2020-06-19 53.8 52.04 53.8 52.8 137900.0 52.8
2020-06-18 54.25 52.66 52.88 53.06 75700.0 53.06
2020-06-17 54.42 53.03 53.19 53.5 77300.0 53.5
2020-06-16 54.32 52.57 54.1 53.07 120200.0 53.07
2020-06-15 52.12 48.36 48.87 51.74 81200.0 51.74
2020-06-12 51.56 50.0 51.56 50.78 72600.0 50.78
2020-06-11 52.28 48.89 51.85 49.17 126500.0 49.17
2020-06-10 57.0 53.87 56.39 54.04 86600.0 54.04
2020-06-09 57.35 55.5 57.28 56.78 206800.0 56.78
2020-06-08 57.98 56.25 57.0 57.73 233900.0 57.73
2020-06-05 56.94 54.06 54.91 56.09 114400.0 56.09
2020-06-04 53.14 51.42 52.33 53.08 90500.0 53.08
2020-06-03 53.78 49.26 50.16 53.33 164300.0 53.33
2020-06-02 49.85 48.01 49.43 49.08 98500.0 49.08
2020-06-01 52.0 48.78 51.18 49.13 152700.0 49.13
2020-05-29 51.7 49.72 51.7 51.01 149200.0 51.01
2020-05-28 52.07 50.71 51.85 51.7 124700.0 51.7
2020-05-27 51.59 47.5 47.5 50.8 160900.0 50.8
2020-05-26 47.5 43.67 43.93 46.86 127200.0 46.86
2020-05-22 42.41 41.62 42.41 42.21 44900.0 42.21
2020-05-21 43.54 42.11 42.81 42.41 75100.0 42.41
2020-05-20 43.52 41.47 41.61 42.81 95500.0 42.81
2020-05-19 42.72 40.7 42.71 40.8 77800.0 40.8
2020-05-18 42.78 40.65 41.28 42.71 139200.0 42.71
2020-05-15 39.91 38.14 38.17 38.99 71600.0 38.99
2020-05-14 38.51 35.67 36.79 38.22 64800.0 38.22
2020-05-13 38.66 36.91 37.83 37.93 101100.0 37.93
2020-05-12 40.19 38.5 40.0 38.69 89100.0 38.69
2020-05-11 41.76 39.89 41.5 40.1 65000.0 40.1
2020-05-08 42.98 41.27 42.66 42.22 64800.0 42.22
2020-05-07 41.99 38.81 38.81 41.19 182300.0 41.19
2020-05-06 39.51 37.05 39.44 37.21 76800.0 37.21
2020-05-05 40.36 39.52 39.79 39.55 62500.0 39.55
2020-05-04 39.82 38.59 39.0 39.06 84300.0 39.06
2020-05-01 39.36 37.75 38.63 39.17 106300.0 39.17
2020-04-30 41.8 39.87 40.62 39.96 86400.0 39.96
2020-04-29 42.63 39.0 39.1 41.8 116300.0 41.8
2020-04-28 38.42 37.19 37.79 38.22 51700.0 38.22
2020-04-27 36.9 35.05 35.05 36.75 44100.0 36.75
2020-04-24 35.5 34.21 35.22 35.0 56800.0 35.0
2020-04-23 36.22 34.84 35.25 35.16 83900.0 35.16
2020-04-22 35.28 34.15 35.16 34.54 92700.0 34.54
2020-04-21 34.31 32.11 33.18 34.1 61900.0 34.1
2020-04-20 36.78 33.73 35.57 34.22 132400.0 34.22
2020-04-17 37.37 36.23 37.0 36.79 63600.0 36.79
2020-04-16 37.71 35.02 37.0 35.76 85800.0 35.76
2020-04-15 37.81 36.06 37.72 37.29 80400.0 37.29
2020-04-14 38.82 37.18 37.89 38.65 95700.0 38.65
2020-04-13 37.6 35.13 36.91 37.48 78400.0 37.48
2020-04-09 37.41 35.32 37.41 36.16 95100.0 36.16
2020-04-08 36.88 35.05 35.47 36.09 78400.0 36.09
2020-04-07 40.2 34.7 38.78 35.02 152600.0 35.02
2020-04-06 36.74 34.81 34.99 36.25 109000.0 36.25
2020-04-03 34.78 32.0 34.05 33.35 97100.0 33.35
2020-04-02 35.38 32.55 32.55 34.61 68900.0 34.61
2020-04-01 35.61 33.14 35.07 33.28 62900.0 33.28
2020-03-31 36.28 35.12 35.74 36.26 83400.0 36.26
2020-03-30 36.43 33.89 34.89 35.98 93200.0 35.98
2020-03-27 37.03 34.24 35.72 34.49 123200.0 34.49
2020-03-26 41.0 36.23 38.85 37.35 102100.0 37.35
2020-03-25 40.68 37.01 39.71 38.04 197100.0 38.04
2020-03-24 39.68 33.57 33.57 39.39 171700.0 39.39
2020-03-23 33.93 28.1 32.55 31.35 108400.0 31.35
2020-03-20 35.44 30.81 32.98 31.42 171000.0 31.42
2020-03-19 32.9 28.79 28.79 32.6 159400.0 32.6
2020-03-18 32.46 28.01 30.24 29.2 192300.0 29.2
2020-03-17 33.8 28.79 29.06 32.4 273800.0 32.4
2020-03-16 32.85 28.62 30.11 29.01 97900.0 29.01
2020-03-13 35.01 31.0 33.87 33.0 126400.0 33.0
2020-03-12 36.04 32.33 35.29 32.43 145300.0 32.43
2020-03-11 37.97 36.78 37.46 37.81 99700.0 37.81
2020-03-10 39.65 36.93 38.51 38.45 164700.0 38.45
2020-03-09 38.57 35.83 38.16 37.46 90700.0 37.46
2020-03-06 42.83 40.2 42.76 40.48 147200.0 40.48
2020-03-05 46.13 43.58 45.95 43.58 123600.0 43.58
2020-03-04 46.99 45.41 46.54 46.92 47400.0 46.92
2020-03-03 46.56 44.91 45.22 45.87 94300.0 45.87
2020-03-02 46.45 44.71 46.45 45.67 119600.0 45.67
2020-02-28 46.35 44.14 44.52 45.55 157700.0 45.55
2020-02-27 46.99 42.96 44.0 45.96 114500.0 45.96
2020-02-26 45.96 44.95 45.25 45.23 73600.0 45.23
2020-02-25 48.2 45.02 48.2 45.25 66200.0 45.25
2020-02-24 49.05 48.04 48.91 48.19 49800.0 48.19
2020-02-21 51.57 50.2 51.57 50.4 39000.0 50.4
2020-02-20 52.0 51.17 51.69 51.71 36100.0 51.71
2020-02-19 52.19 51.53 51.55 51.87 36800.0 51.87
2020-02-18 51.95 51.3 51.76 51.52 40800.0 51.52