Stonex Group Stock Price History
| SNEX Stock | USD 105.01 0.78 0.75% |
Below is the normalized historical share price chart for Stonex Group extending back to February 13, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stonex stands at 105.01, as last reported on the 18th of January 2025, with the highest price reaching 105.64 and the lowest price hitting 104.20 during the day.
If you're considering investing in Stonex Stock, it is important to understand the factors that can impact its price. Stonex appears to be very steady, given 3 months investment horizon. Stonex Group owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.17, which indicates the firm had a 0.17% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Stonex Group, which you can use to evaluate the volatility of the company. Please review Stonex's Coefficient Of Variation of 617.72, risk adjusted performance of 0.141, and Semi Deviation of 1.4 to confirm if our risk estimates are consistent with your expectations.
At this time, Stonex's Common Stock Shares Outstanding is fairly stable compared to the past year. Total Stockholder Equity is likely to rise to about 2.1 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 130.3 K in 2025. . At this time, Stonex's Price Earnings Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to rise to 1.85 in 2025, whereas Price To Sales Ratio is likely to drop 0.03 in 2025. Stonex Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of November 1996 | 200 Day MA 83.1187 | 50 Day MA 99.8792 | Beta 0.75 |
Stonex |
Sharpe Ratio = 0.1719
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SNEX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.97 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.34 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Stonex is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stonex by adding it to a well-diversified portfolio.
Price Book 1.9618 | Enterprise Value Ebitda 8.3116 | Price Sales 0.0398 | Shares Float 26.5 M | Wall Street Target Price 119 |
Stonex Stock Price History Chart
There are several ways to analyze Stonex Stock price data. The simplest method is using a basic Stonex candlestick price chart, which shows Stonex price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 17, 2025 | 105.01 |
| Lowest Price | October 23, 2024 | 84.8 |
Stonex January 18, 2025 Stock Price Synopsis
Various analyses of Stonex's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stonex Stock. It can be used to describe the percentage change in the price of Stonex from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stonex Stock.| Stonex Price Rate Of Daily Change | 1.01 | |
| Stonex Price Daily Balance Of Power | 0.54 | |
| Stonex Price Action Indicator | 0.48 |
Stonex January 18, 2025 Stock Price Analysis
Stonex Stock Price History Data
The price series of Stonex for the period between Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 20.21 with a coefficient of variation of 6.33. The price distribution for the period has arithmetic mean of 97.2. The median price for the last 90 days is 98.54. The company completed stock split (3:2) on 27th of November 2023.| Open | High | Low | Close | Volume | ||
01/18/2025 | 104.87 | 105.64 | 104.20 | 105.01 | ||
| 01/17/2025 | 104.87 | 105.64 | 104.20 | 105.01 | 226,752 | |
| 01/16/2025 | 104.69 | 106.68 | 103.90 | 104.23 | 283,039 | |
| 01/15/2025 | 104.72 | 105.03 | 103.11 | 104.56 | 158,331 | |
| 01/14/2025 | 100.63 | 102.47 | 100.09 | 102.24 | 101,224 | |
| 01/13/2025 | 97.26 | 100.11 | 96.63 | 100.03 | 126,706 | |
| 01/10/2025 | 100.29 | 100.29 | 97.05 | 98.59 | 160,380 | |
| 01/08/2025 | 100.02 | 103.71 | 100.02 | 102.20 | 246,053 | |
| 01/07/2025 | 103.31 | 103.31 | 99.65 | 100.06 | 235,163 | |
| 01/06/2025 | 102.43 | 104.74 | 102.15 | 103.27 | 212,969 | |
| 01/03/2025 | 101.09 | 102.82 | 99.63 | 102.71 | 124,016 | |
| 01/02/2025 | 98.56 | 100.38 | 98.47 | 100.21 | 155,204 | |
| 12/31/2024 | 98.99 | 98.99 | 96.96 | 97.97 | 107,100 | |
| 12/30/2024 | 98.35 | 99.01 | 97.36 | 98.16 | 95,013 | |
| 12/27/2024 | 99.61 | 99.94 | 95.46 | 99.12 | 164,975 | |
| 12/26/2024 | 97.91 | 100.56 | 97.91 | 100.40 | 121,779 | |
| 12/24/2024 | 97.33 | 98.86 | 97.03 | 98.46 | 71,166 | |
| 12/23/2024 | 94.91 | 97.05 | 94.91 | 96.95 | 151,281 | |
| 12/20/2024 | 93.10 | 95.24 | 91.98 | 95.06 | 743,237 | |
| 12/19/2024 | 92.29 | 94.44 | 92.29 | 94.10 | 239,593 | |
| 12/18/2024 | 96.08 | 96.42 | 90.87 | 91.45 | 176,923 | |
| 12/17/2024 | 97.51 | 98.02 | 95.27 | 95.92 | 190,273 | |
| 12/16/2024 | 98.99 | 100.04 | 97.06 | 98.54 | 158,771 | |
| 12/13/2024 | 101.14 | 101.14 | 98.92 | 99.21 | 96,883 | |
| 12/12/2024 | 102.93 | 103.47 | 100.67 | 100.89 | 91,929 | |
| 12/11/2024 | 103.40 | 103.92 | 102.20 | 102.85 | 186,506 | |
| 12/10/2024 | 103.27 | 103.82 | 101.88 | 102.19 | 191,946 | |
| 12/09/2024 | 103.20 | 103.72 | 101.01 | 103.20 | 211,563 | |
| 12/06/2024 | 104.31 | 104.42 | 102.52 | 103.15 | 87,391 | |
| 12/05/2024 | 103.93 | 104.88 | 103.03 | 103.92 | 101,035 | |
| 12/04/2024 | 104.07 | 104.32 | 101.98 | 103.80 | 131,276 | |
| 12/03/2024 | 104.99 | 105.48 | 103.80 | 103.91 | 126,703 | |
| 12/02/2024 | 103.65 | 105.45 | 103.24 | 104.76 | 175,710 | |
| 11/29/2024 | 105.07 | 105.23 | 103.69 | 103.76 | 85,138 | |
| 11/27/2024 | 104.38 | 105.03 | 103.90 | 104.18 | 108,309 | |
| 11/26/2024 | 104.33 | 106.77 | 103.17 | 104.38 | 132,520 | |
| 11/25/2024 | 102.66 | 105.58 | 102.26 | 104.56 | 247,408 | |
| 11/22/2024 | 100.14 | 103.04 | 100.14 | 102.45 | 276,821 | |
| 11/21/2024 | 102.85 | 104.20 | 101.73 | 102.42 | 182,574 | |
| 11/20/2024 | 100.25 | 104.57 | 96.99 | 102.74 | 300,809 | |
| 11/19/2024 | 96.24 | 96.88 | 95.50 | 96.71 | 173,729 | |
| 11/18/2024 | 97.73 | 99.30 | 96.86 | 97.21 | 200,317 | |
| 11/15/2024 | 95.98 | 98.15 | 95.10 | 97.27 | 142,989 | |
| 11/14/2024 | 96.38 | 96.68 | 95.00 | 95.81 | 191,352 | |
| 11/13/2024 | 98.69 | 98.82 | 95.67 | 95.67 | 187,414 | |
| 11/12/2024 | 98.80 | 99.17 | 97.23 | 97.77 | 260,324 | |
| 11/11/2024 | 98.41 | 99.25 | 97.98 | 98.71 | 106,927 | |
| 11/08/2024 | 97.12 | 98.50 | 96.71 | 97.31 | 253,292 | |
| 11/07/2024 | 98.14 | 98.91 | 96.45 | 97.09 | 153,449 | |
| 11/06/2024 | 98.19 | 101.62 | 97.48 | 98.76 | 441,007 | |
| 11/05/2024 | 91.30 | 94.05 | 91.05 | 93.69 | 92,754 | |
| 11/04/2024 | 90.30 | 92.31 | 89.80 | 91.36 | 84,687 | |
| 11/01/2024 | 90.22 | 91.19 | 89.90 | 90.75 | 106,381 | |
| 10/31/2024 | 91.56 | 91.97 | 90.00 | 90.04 | 80,954 | |
| 10/30/2024 | 90.00 | 92.60 | 89.63 | 91.50 | 181,258 | |
| 10/29/2024 | 89.51 | 90.28 | 89.26 | 89.96 | 121,501 | |
| 10/28/2024 | 86.74 | 90.54 | 86.74 | 89.91 | 216,726 | |
| 10/25/2024 | 85.75 | 86.09 | 84.90 | 85.63 | 299,787 | |
| 10/24/2024 | 84.88 | 85.83 | 84.19 | 84.84 | 232,098 | |
| 10/23/2024 | 86.15 | 86.65 | 83.77 | 84.80 | 243,003 | |
| 10/22/2024 | 85.90 | 87.06 | 85.72 | 86.74 | 172,690 |
About Stonex Stock history
Stonex investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stonex is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stonex Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stonex stock prices may prove useful in developing a viable investing in Stonex
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 36.4 M | 38.2 M | |
| Net Income Applicable To Common Shares | 238.2 M | 250.1 M |
Stonex Quarterly Net Working Capital |
|
Stonex Stock Technical Analysis
Stonex technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Stonex Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stonex's price direction in advance. Along with the technical and fundamental analysis of Stonex Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stonex to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.141 | |||
| Jensen Alpha | 0.2837 | |||
| Total Risk Alpha | 0.2564 | |||
| Sortino Ratio | 0.165 | |||
| Treynor Ratio | 0.3274 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Stonex Stock Analysis
When running Stonex's price analysis, check to measure Stonex's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Stonex is operating at the current time. Most of Stonex's value examination focuses on studying past and present price action to predict the probability of Stonex's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Stonex's price. Additionally, you may evaluate how the addition of Stonex to your portfolios can decrease your overall portfolio volatility.