Stockscreener 앱 받기
132.66
0.58%
0.76
시간 외 거래:
133.89
1.23
+0.93%
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $134.0 | $124.9 | $9.03 | 1,449,425.0 | +0.58% |
| 2026-06-16 | $139.2 | $131.4 | $7.86 | 1,505,283.0 | -2.82% |
| 2026-06-15 | $138.5 | $132.1 | $6.39 | 2,263,813.0 | +3.86% |
| 2026-06-12 | $132.8 | $126.6 | $6.27 | 972,921.0 | +0.73% |
| 2026-06-11 | $131.2 | $126.0 | $5.18 | 954,914.0 | +4.04% |
| 2026-06-10 | $125.9 | $120.0 | $5.93 | 758,627.0 | +2.14% |
| 2026-06-09 | $123.8 | $117.0 | $6.84 | 822,649.0 | +3.74% |
| 2026-06-08 | $120.5 | $116.7 | $3.85 | 511,545.0 | +1.86% |
| 2026-06-05 | $115.8 | $112.2 | $3.62 | 668,379.0 | +1.31% |
| 2026-06-04 | $115.8 | $109.1 | $6.72 | 551,015.0 | +4.57% |
| 2026-06-03 | $109.9 | $105.2 | $4.71 | 570,785.0 | +1.39% |
| 2026-06-02 | $117.2 | $107.0 | $10.25 | 810,127.0 | -6.91% |
| 2026-06-01 | $116.7 | $111.1 | $5.59 | 766,489.0 | +1.94% |
| 2026-05-29 | $116.0 | $111.0 | $4.95 | 796,366.0 | +1.11% |
| 2026-05-28 | $112.8 | $109.7 | $3.09 | 366,167.0 | -0.26% |
| 2026-05-27 | $115.0 | $111.2 | $3.77 | 311,127.0 | -1.33% |
| 2026-05-26 | $115.0 | $112.2 | $2.84 | 335,419.0 | +1.60% |
| 2026-05-22 | $114.2 | $111.7 | $2.52 | 361,771.0 | -0.27% |
| 2026-05-21 | $113.9 | $110.8 | $3.10 | 412,228.0 | -0.44% |
| 2026-05-20 | $114.5 | $109.5 | $4.97 | 694,012.0 | +3.25% |
| 2026-05-19 | $111.7 | $108.5 | $3.23 | 595,963.0 | -1.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $139.2 | $105.2 | $34.01 | 14,055,397.0 | +17.04% |
| 2026-05 | $125.4 | $104.1 | $21.32 | 12,783,793.0 | +6.90% |
| 2026-04 | $107.9 | $77.77 | $30.15 | 14,761,222.0 | +31.47% |
| 2026-03 | $88.38 | $67.57 | $20.81 | 19,919,199.5 | -5.12% |
| 2026-02 | $87.33 | $73.47 | $13.86 | 12,523,617.0 | +13.58% |
| 2026-01 | $75.98 | $63.13 | $12.85 | 8,232,922.5 | +18.01% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.19 | $57.34 | $9.84 | 10,971,214.5 | +7.74% |
| 2025-11 | $63.53 | $54.67 | $8.86 | 12,634,492.5 | -1.43% |
| 2025-10 | $70.22 | $60.91 | $9.31 | 11,608,377.0 | -8.92% |
| 2025-09 | $71.32 | $59.67 | $11.65 | 17,664,504.0 | -1.22% |
| 2025-08 | $68.42 | $53.52 | $14.90 | 20,992,501.5 | +5.07% |
| 2025-07 | $66.05 | $59.87 | $6.19 | 11,627,322.0 | +6.69% |
| 2025-06 | $61.61 | $54.44 | $7.17 | 10,720,038.0 | +7.66% |
| 2025-05 | $64.78 | $55.33 | $9.45 | 12,515,679.0 | -4.41% |
| 2025-04 | $59.95 | $43.33 | $16.62 | 13,600,126.5 | +15.95% |
| 2025-03 | $55.69 | $46.73 | $8.95 | 13,664,424.0 | -5.06% |
| 2025-02 | $56.99 | $46.89 | $10.10 | 10,774,179.0 | +10.18% |
| 2025-01 | $49.47 | $42.95 | $6.52 | 6,598,791.0 | +11.79% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.88 | $40.39 | $6.49 | 6,904,968.8 | -5.40% |
| 2024-11 | $47.45 | $39.91 | $7.54 | 7,996,727.3 | +15.24% |
| 2024-10 | $41.15 | $35.48 | $5.68 | 6,363,229.5 | +9.97% |
| 2024-09 | $37.74 | $33.54 | $4.20 | 4,748,010.8 | -1.18% |
| 2024-08 | $37.44 | $31.80 | $5.65 | 6,113,938.5 | -0.58% |
| 2024-07 | $37.51 | $32.94 | $4.57 | 6,315,693.8 | +10.66% |
| 2024-06 | $33.65 | $30.96 | $2.70 | 6,089,510.3 | +0.32% |
| 2024-05 | $35.56 | $31.87 | $3.69 | 6,106,477.5 | +3.40% |
| 2024-04 | $32.79 | $28.46 | $4.33 | 6,299,662.5 | +3.33% |
| 2024-03 | $31.41 | $28.96 | $2.46 | 4,709,715.8 | +1.44% |
| 2024-02 | $31.00 | $27.41 | $3.59 | 5,326,800.8 | +5.34% |
| 2024-01 | $32.89 | $28.34 | $4.56 | 6,498,290.3 | -10.94% |
1.09%
1.81%
자본화:
|
볼륨(24시간):