The highest closing price for Stonex (SNEX) last month was $94.15, on May 7. It was down 4.6% for the month. The latest price is $83.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $83.61 | $85.30 | $83.61 | $84.66 | 355,404 |
May 29 2025 | $86.50 | $86.92 | $83.45 | $84.09 | 351,970 |
May 28 2025 | $87.58 | $88.49 | $85.45 | $86.33 | 222,370 |
May 27 2025 | $86.23 | $88.55 | $86.10 | $87.72 | 310,075 |
May 23 2025 | $83.88 | $86.20 | $83.01 | $85.53 | 241,538 |
May 22 2025 | $86.13 | $87.12 | $84.82 | $84.96 | 288,147 |
May 21 2025 | $87.28 | $88.59 | $85.99 | $86.28 | 311,590 |
May 20 2025 | $88.27 | $89.35 | $87.50 | $88.15 | 213,743 |
May 19 2025 | $86.36 | $89.19 | $86.06 | $88.60 | 274,654 |
May 16 2025 | $86.25 | $88.27 | $84.83 | $87.52 | 504,797 |
May 15 2025 | $87.75 | $88.10 | $86.39 | $86.58 | 250,288 |
May 14 2025 | $89.34 | $89.82 | $87.60 | $87.62 | 319,973 |
May 13 2025 | $88.54 | $90.91 | $88.35 | $89.16 | 316,939 |
May 12 2025 | $91.91 | $92.98 | $87.68 | $87.93 | 486,988 |
May 09 2025 | $88.26 | $89.63 | $87.06 | $88.63 | 514,263 |
May 08 2025 | $95.01 | $97.17 | $87.67 | $87.81 | 975,919 |
May 07 2025 | $93.33 | $95.41 | $93.28 | $94.15 | 709,469 |
May 06 2025 | $90.83 | $93.57 | $90.00 | $93.41 | 388,770 |
May 05 2025 | $91.98 | $94.90 | $90.84 | $92.43 | 456,000 |
May 02 2025 | $91.65 | $93.33 | $90.83 | $92.81 | 415,204 |
May 01 2025 | $88.75 | $91.43 | $87.91 | $89.94 | 434,762 |
Daily pricing data for Stonex dates back to 3/6/1995, and may be incomplete.
