The closing price for Stonex (SNEX) in 1999 was $4.66, on December 31, 1999. It was up 515% for the year. The latest price is $108.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $4.43 | $4.66 | $4.26 | $4.66 | 40,425 |
December 30 1999 | $4.55 | $4.70 | $4.24 | $4.43 | 49,830 |
December 29 1999 | $4.85 | $4.96 | $4.24 | $4.39 | 75,405 |
December 28 1999 | $5.02 | $5.23 | $4.70 | $4.77 | 21,120 |
December 27 1999 | $5.12 | $5.30 | $5.00 | $5.15 | 12,375 |
December 23 1999 | $4.81 | $5.45 | $4.81 | $5.08 | 59,400 |
December 22 1999 | $4.77 | $5.30 | $4.55 | $5.08 | 34,815 |
December 21 1999 | $4.83 | $5.27 | $4.47 | $4.77 | 51,480 |
December 20 1999 | $3.83 | $4.77 | $3.79 | $4.62 | 105,930 |
December 17 1999 | $3.79 | $3.86 | $3.71 | $3.71 | 31,515 |
December 16 1999 | $3.64 | $3.79 | $3.64 | $3.75 | 18,480 |
December 15 1999 | $3.75 | $3.86 | $3.52 | $3.56 | 47,355 |
December 14 1999 | $4.09 | $4.20 | $3.71 | $4.02 | 30,855 |
December 13 1999 | $4.24 | $4.32 | $3.64 | $4.02 | 40,425 |
December 10 1999 | $4.67 | $4.77 | $3.94 | $4.17 | 64,350 |
December 09 1999 | $4.85 | $4.85 | $4.55 | $4.73 | 20,130 |
December 08 1999 | $4.66 | $4.70 | $4.47 | $4.47 | 88,770 |
December 07 1999 | $4.63 | $4.83 | $4.55 | $4.62 | 114,840 |
December 06 1999 | $5.30 | $5.38 | $4.47 | $4.56 | 276,705 |
December 03 1999 | $3.92 | $4.75 | $3.90 | $4.41 | 245,850 |
December 02 1999 | $3.48 | $3.71 | $3.48 | $3.71 | 12,540 |
December 01 1999 | $3.56 | $3.56 | $3.48 | $3.48 | 12,210 |
November 30 1999 | $3.71 | $3.71 | $3.48 | $3.48 | 21,780 |
November 29 1999 | $3.48 | $3.64 | $3.48 | $3.64 | 27,720 |
November 26 1999 | $3.83 | $3.83 | $3.71 | $3.71 | 1,980 |
Daily pricing data for Stonex dates back to 2/13/1995, and may be incomplete.
