Stockscreener 앱 받기
127.42
1.98%
2.47
시간 외 거래:
127.42
Stonex Group Inc 주식 (SNEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $127.6 | $122.6 | $5.04 | 385,260.0 | +1.98% |
| 2026-02-12 | $130.3 | $123.8 | $6.51 | 343,844.0 | -2.00% |
| 2026-02-11 | $128.5 | $124.5 | $4.06 | 435,174.0 | +1.50% |
| 2026-02-10 | $126.2 | $122.0 | $4.17 | 506,407.0 | +0.53% |
| 2026-02-09 | $127.6 | $121.8 | $5.88 | 737,590.0 | +3.66% |
| 2026-02-06 | $120.7 | $115.5 | $5.20 | 619,934.0 | +6.16% |
| 2026-02-05 | $126.2 | $112.8 | $13.42 | 800,661.0 | -3.25% |
| 2026-02-04 | $117.7 | $112.4 | $5.25 | 809,652.0 | +3.77% |
| 2026-02-03 | $115.0 | $110.2 | $4.78 | 304,542.0 | -0.61% |
| 2026-02-02 | $115.2 | $111.3 | $3.88 | 550,165.0 | +1.37% |
| 2026-01-30 | $114.0 | $110.7 | $3.30 | 501,159.0 | +0.02% |
| 2026-01-29 | $112.2 | $108.7 | $3.56 | 467,350.0 | +4.12% |
| 2026-01-28 | $109.5 | $106.5 | $3.05 | 214,691.0 | -0.79% |
| 2026-01-27 | $108.7 | $107.0 | $1.73 | 162,380.0 | +0.74% |
| 2026-01-26 | $108.2 | $106.3 | $1.92 | 197,330.0 | +0.92% |
| 2026-01-23 | $110.0 | $106.2 | $3.76 | 162,080.0 | -3.11% |
| 2026-01-22 | $111.3 | $109.2 | $2.17 | 175,973.0 | +0.15% |
| 2026-01-21 | $110.7 | $106.4 | $4.30 | 244,362.0 | +3.77% |
| 2026-01-20 | $109.0 | $105.2 | $3.82 | 247,065.0 | -1.99% |
| 2026-01-16 | $110.5 | $104.6 | $5.97 | 516,557.0 | +2.28% |
| 2026-01-15 | $106.0 | $101.0 | $5.04 | 289,234.0 | +4.80% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $130.3 | $110.2 | $20.14 | 5,878,489.0 | +13.50% |
| 2026-01 | $114.0 | $94.70 | $19.27 | 5,488,615.0 | +18.01% |
Stonex Group Inc 주식 (SNEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.8 | $86.01 | $14.77 | 7,314,143.0 | +7.74% |
| 2025-11 | $95.30 | $82.01 | $13.28 | 8,422,995.0 | -1.43% |
| 2025-10 | $105.3 | $91.37 | $13.96 | 7,738,918.0 | -8.92% |
| 2025-09 | $107.0 | $89.51 | $17.47 | 11,776,336.0 | -1.22% |
| 2025-08 | $102.6 | $80.28 | $22.34 | 13,995,001.0 | +5.07% |
| 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% |
6.02%
0.52%
자본화:
|
볼륨(24시간):