Stockscreener 앱 받기
89.41
0.09%
0.08
시간 외 거래:
89.41
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $90.59 | $87.77 | $2.83 | 999,936.0 | +0.09% |
| 2025-08-08 | $93.49 | $86.62 | $6.87 | 818,456.0 | +2.48% |
| 2025-08-07 | $87.87 | $81.57 | $6.30 | 1,179,967.0 | +6.38% |
| 2025-08-06 | $93.50 | $80.28 | $13.22 | 1,823,880.0 | -15.49% |
| 2025-08-05 | $99.65 | $96.61 | $3.04 | 1,020,733.0 | -1.29% |
| 2025-08-04 | $100.4 | $97.22 | $3.18 | 691,518.0 | +1.31% |
| 2025-08-01 | $97.37 | $91.17 | $6.20 | 947,584.0 | -0.29% |
| 2025-07-31 | $98.11 | $96.14 | $1.97 | 389,069.0 | -0.57% |
| 2025-07-30 | $98.90 | $95.17 | $3.73 | 647,588.0 | +2.52% |
| 2025-07-29 | $97.01 | $93.79 | $3.22 | 457,612.0 | +0.87% |
| 2025-07-28 | $95.07 | $93.38 | $1.69 | 216,338.0 | +0.06% |
| 2025-07-25 | $95.25 | $93.31 | $1.94 | 198,536.0 | -0.31% |
| 2025-07-24 | $96.04 | $94.22 | $1.82 | 244,522.0 | -0.86% |
| 2025-07-23 | $96.38 | $95.59 | $0.79 | 181,379.0 | +0.65% |
| 2025-07-22 | $95.60 | $92.91 | $2.69 | 325,083.0 | +0.35% |
| 2025-07-21 | $95.91 | $92.74 | $3.17 | 430,593.0 | +1.10% |
| 2025-07-18 | $93.77 | $92.03 | $1.73 | 314,822.0 | +1.96% |
| 2025-07-17 | $92.95 | $91.27 | $1.68 | 248,704.0 | +0.27% |
| 2025-07-16 | $92.46 | $90.05 | $2.41 | 242,920.0 | +0.03% |
| 2025-07-15 | $93.91 | $91.16 | $2.75 | 391,101.0 | -2.28% |
Stonex Group Inc 주식 (SNEX) 연도별 가격 이력
이 심층 분석에서는 Stonex Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stonex Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stonex Group Inc 주식 (SNEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $100.4 | $80.28 | $20.12 | 8,482,010.0 | -8.05% |
| 2025-07 | $99.08 | $89.80 | $9.28 | 7,751,548.0 | +6.69% |
| 2025-06 | $92.42 | $81.66 | $10.76 | 7,146,692.0 | +7.66% |
| 2025-05 | $97.17 | $83.00 | $14.17 | 8,343,786.0 | -4.41% |
| 2025-04 | $89.93 | $65.00 | $24.93 | 9,066,751.0 | +15.95% |
| 2025-03 | $83.53 | $70.10 | $13.43 | 9,109,616.0 | -5.06% |
| 2025-02 | $85.49 | $70.33 | $15.16 | 7,182,786.0 | +10.18% |
| 2025-01 | $74.20 | $64.42 | $9.78 | 4,399,194.0 | +11.79% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.32 | $60.58 | $9.74 | 4,603,312.5 | -5.40% |
| 2024-11 | $71.18 | $59.87 | $11.31 | 5,331,151.5 | +15.24% |
| 2024-10 | $61.73 | $53.21 | $8.52 | 4,242,153.0 | +9.97% |
| 2024-09 | $56.61 | $50.31 | $6.31 | 3,165,340.5 | -1.18% |
| 2024-08 | $56.17 | $47.69 | $8.47 | 4,075,959.0 | -0.58% |
| 2024-07 | $56.27 | $49.41 | $6.86 | 4,210,462.5 | +10.66% |
| 2024-06 | $50.48 | $46.43 | $4.05 | 4,059,673.5 | +0.32% |
| 2024-05 | $53.33 | $47.80 | $5.53 | 4,070,985.0 | +3.40% |
| 2024-04 | $49.19 | $42.69 | $6.50 | 4,199,775.0 | +3.33% |
| 2024-03 | $47.12 | $43.43 | $3.69 | 3,139,810.5 | +1.44% |
| 2024-02 | $46.50 | $41.12 | $5.38 | 3,551,200.5 | +5.34% |
| 2024-01 | $49.34 | $42.51 | $6.83 | 4,332,193.5 | -10.94% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $40.43 | $8.90 | 6,385,962.0 | +20.78% |
| 2023-11 | $67.98 | $39.52 | $28.46 | 2,925,490.5 | -35.87% |
| 2023-10 | $64.83 | $57.46 | $7.37 | 1,820,755.5 | -1.65% |
| 2023-09 | $66.18 | $59.74 | $6.44 | 2,150,481.0 | +3.24% |
| 2023-08 | $68.00 | $60.55 | $7.45 | 1,944,496.5 | +2.03% |
| 2023-07 | $62.14 | $53.89 | $8.25 | 1,547,382.0 | +10.75% |
| 2023-06 | $61.25 | $52.98 | $8.27 | 2,469,087.0 | +3.47% |
| 2023-05 | $66.36 | $49.62 | $16.74 | 3,343,359.0 | -18.13% |
| 2023-04 | $69.64 | $63.41 | $6.23 | 2,157,994.5 | -5.27% |
| 2023-03 | $70.90 | $59.66 | $11.24 | 4,249,582.5 | +2.68% |
| 2023-02 | $70.26 | $57.68 | $12.58 | 4,187,520.0 | +14.74% |
| 2023-01 | $64.86 | $55.25 | $9.61 | 3,326,713.5 | -7.79% |
0.88%
0.41%
자본화:
|
볼륨(24시간):