INTL FCStone

SNEX
🏛️ usa →
101.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.50 93.50 92.27 92.27 18.4K
09:31 92.27 92.27 90.30 90.30 17.1K
09:32 89.97 89.97 88.00 88.34 13.1K
09:33 87.97 88.06 87.30 88.06 18.1K
09:34 88.13 88.90 87.64 88.78 9.8K
09:35 88.38 88.43 88.15 88.19 4.8K
09:36 88.04 88.04 86.51 86.52 10.9K
09:37 86.04 86.30 86.02 86.02 8.4K
09:38 86.43 86.43 85.79 85.79 11.6K
09:39 85.70 86.71 85.42 86.71 13.9K
09:40 87.27 87.27 87.25 87.25 6.8K
09:41 86.88 87.26 85.68 85.68 23.2K
09:42 84.76 85.42 84.76 85.42 9.8K
09:43 85.41 85.41 85.30 85.37 3.2K
09:44 85.35 85.35 85.03 85.03 1.9K
09:45 85.08 85.08 84.26 84.62 4.2K
09:46 83.89 83.89 83.34 83.64 4.6K
09:47 83.60 83.60 83.06 83.17 3.4K
09:48 83.06 83.30 81.90 81.90 12.4K
09:49 81.96 82.64 81.87 82.59 5.4K
09:50 82.43 83.23 82.43 83.23 7.9K
09:51 83.33 83.49 83.14 83.14 7.5K
09:52 82.65 83.46 82.65 83.43 3.6K
09:53 82.99 83.22 82.37 82.37 5.3K
09:54 82.51 83.41 82.46 83.41 6.9K
09:55 83.44 83.75 83.44 83.75 2.7K
09:56 84.47 84.47 84.47 84.47 1.1K
09:57 84.22 84.22 83.13 83.93 11.9K
09:58 83.72 83.73 83.59 83.59 1.8K
09:59 83.90 83.90 83.74 83.74 2.5K
10:00 83.86 83.86 83.13 83.16 7.6K
10:01 83.08 83.08 82.96 83.04 5.4K
10:02 82.83 82.99 82.83 82.83 3.4K
10:03 83.16 83.28 82.73 83.15 11.4K
10:04 83.14 83.48 83.14 83.48 1.3K
10:05 83.78 83.97 83.78 83.97 2.5K
10:06 83.83 83.83 82.66 82.66 7.2K
10:07 82.71 82.97 82.61 82.76 6.4K
10:08 82.62 82.62 82.17 82.20 15.1K
10:09 82.25 82.25 81.83 81.83 6.1K
10:10 81.90 81.90 81.02 81.02 6.9K
10:11 81.03 81.14 80.71 80.71 5.2K
10:12 80.99 80.99 80.47 80.61 1.9K
10:13 80.43 80.81 80.30 80.81 8.3K
10:14 80.94 81.04 80.62 80.62 6.9K
10:15 80.62 80.88 80.62 80.88 3.4K
10:16 80.69 80.88 80.66 80.69 7.7K
10:17 80.81 80.81 80.51 80.59 18.5K
10:18 80.63 81.42 80.63 81.19 8.6K
10:19 81.40 81.49 80.99 80.99 6.5K
10:20 80.99 81.19 80.99 81.19 4.6K
10:21 81.00 81.00 80.81 80.90 8.4K
10:22 81.19 81.19 80.96 80.97 7.0K
10:23 80.95 81.05 80.91 81.05 3.2K
10:24 80.93 80.93 80.90 80.90 0.6K
10:25 81.29 81.29 80.95 81.00 13.1K
10:26 81.13 81.13 81.07 81.07 4.6K
10:27 80.99 80.99 80.99 80.99 0.3K
10:28 80.91 80.91 80.91 80.91 1.1K
10:29 81.33 81.93 81.33 81.93 3.5K
10:31 81.64 81.69 81.58 81.69 6.2K
10:32 81.70 81.70 81.59 81.59 3.1K
10:33 81.25 81.25 81.25 81.25 1.1K
10:34 81.24 81.24 81.01 81.01 4.2K
10:35 81.17 81.40 81.17 81.40 3.2K
10:36 81.75 82.02 81.75 82.02 2.8K
10:37 82.17 82.17 81.87 81.87 10.9K
10:38 81.58 82.17 81.58 81.58 2.3K
10:39 81.83 82.52 81.83 82.52 2.8K
10:40 82.31 82.54 82.31 82.54 0.5K
10:41 82.50 82.50 82.08 82.08 1.3K
10:42 82.16 82.48 82.16 82.45 0.9K
10:43 82.52 82.82 82.49 82.82 1.7K
10:44 82.67 82.67 82.67 82.67 5.7K
10:45 82.56 82.68 82.23 82.68 3.8K
10:46 82.18 82.42 82.16 82.42 2.8K
10:47 82.44 82.68 82.39 82.39 1.8K
10:48 82.44 82.44 82.44 82.44 0.1K
10:49 82.66 82.66 82.66 82.66 0.5K
10:50 82.13 82.13 81.17 81.28 5.9K
10:51 81.33 81.69 81.33 81.69 1.3K
10:52 81.35 81.95 81.20 81.95 5.5K
10:53 82.08 82.08 82.08 82.08 1.1K
10:55 82.20 82.20 81.84 81.84 2.5K
10:56 81.70 81.70 81.50 81.50 0.8K
10:57 81.04 81.04 81.04 81.04 0.4K
10:59 81.32 81.32 81.30 81.30 3.1K
11:00 81.29 81.29 81.20 81.20 2.2K
11:01 80.84 80.84 80.83 80.83 2.5K
11:02 80.99 81.30 80.99 81.30 4.5K
11:03 81.21 81.40 80.84 81.12 0.5K
11:04 81.39 81.39 80.84 81.12 0.9K
11:05 81.11 81.39 81.11 81.22 2.0K
11:06 81.48 82.04 81.48 81.47 2.9K
11:07 82.05 82.05 81.95 81.95 0.4K
11:08 81.56 81.56 81.56 81.56 0.4K
11:09 81.95 81.95 81.74 81.92 0.9K
11:10 81.80 81.80 81.77 81.77 0.6K
11:11 81.90 82.03 81.77 82.03 2.8K
11:12 82.01 82.47 82.01 82.47 1.4K
11:13 82.26 82.41 82.22 82.41 1.2K
11:14 82.34 82.45 82.24 82.35 4.1K
11:15 82.29 82.47 82.29 82.47 2.8K
11:16 82.40 82.80 82.40 82.80 3.9K
11:17 82.89 82.89 82.70 82.70 5.1K
11:18 82.61 82.61 82.61 82.61 0.2K
11:19 82.61 82.61 82.54 82.54 1.8K
11:20 82.61 82.61 82.61 82.61 0.3K
11:21 82.60 82.90 82.60 82.90 0.5K
11:22 82.61 82.88 82.60 82.88 0.7K
11:23 82.80 82.80 82.01 82.01 15.6K
11:24 82.00 82.23 81.46 82.23 20.2K
11:25 82.23 82.26 82.20 82.26 2.8K
11:26 81.96 82.28 81.08 82.27 1.9K
11:27 82.25 82.25 82.25 82.25 2.0K
11:28 81.86 82.29 81.86 82.26 1.4K
11:30 82.27 82.27 81.71 81.71 4.0K
11:31 81.65 81.96 81.65 81.96 0.8K
11:32 81.99 81.99 81.65 81.65 0.9K
11:33 81.64 81.64 81.64 81.64 0.4K
11:34 81.61 81.69 81.48 81.50 2.8K
11:35 81.50 82.28 81.50 82.28 4.7K
11:36 81.83 82.24 81.83 81.86 0.5K
11:37 82.22 82.22 82.20 82.20 1.4K
11:38 82.39 82.47 82.39 82.47 2.3K
11:39 82.50 82.72 82.50 82.72 1.3K
11:40 82.34 82.65 82.34 82.65 0.5K
11:41 82.73 82.73 82.73 82.73 0.1K
11:42 82.72 82.91 82.72 82.91 2.2K
11:43 82.84 82.92 82.84 82.92 0.6K
11:44 82.63 82.63 82.63 82.63 0.3K
11:45 82.70 82.86 82.70 82.72 0.8K
11:46 82.72 82.72 82.17 82.19 15.3K
11:47 82.01 82.21 82.01 82.11 2.4K
11:48 82.11 82.53 82.11 82.53 3.9K
11:49 82.63 82.64 82.51 82.64 1.1K
11:50 82.76 82.76 82.71 82.72 2.4K
11:51 82.76 82.91 82.76 82.91 2.5K
11:55 82.49 82.65 82.49 82.65 0.3K
11:56 82.66 82.67 82.00 82.01 10.9K
11:57 82.00 82.01 81.44 81.44 10.4K
11:58 82.00 82.02 81.65 81.98 5.0K
11:59 82.23 82.33 82.23 82.33 4.0K
12:00 82.36 82.37 82.36 82.37 0.5K
12:01 82.45 82.45 81.91 82.44 0.9K
12:02 82.44 82.74 82.44 82.73 3.0K
12:03 82.39 82.62 82.39 82.62 0.9K
12:04 82.74 82.74 82.74 82.74 0.3K
12:05 82.74 82.77 82.73 82.77 0.7K
12:06 82.96 83.00 82.96 83.00 1.7K
12:07 82.88 83.29 82.88 83.27 5.3K
12:08 82.95 83.07 82.95 83.07 0.5K
12:09 82.95 83.09 82.95 83.09 1.0K
12:10 83.08 83.68 82.95 83.62 19.5K
12:11 83.37 83.72 83.37 83.72 3.5K
12:12 83.79 83.82 83.79 83.82 0.9K
12:13 83.82 83.86 83.66 83.86 1.0K
12:14 83.87 84.37 83.87 84.11 38.1K
12:15 84.24 84.45 84.06 84.45 3.9K
12:16 84.44 84.44 84.44 84.44 0.7K
12:17 84.23 84.23 84.21 84.21 0.4K
12:18 84.17 84.17 83.90 83.90 6.1K
12:19 83.85 83.94 83.85 83.94 0.9K
12:20 83.89 83.96 83.81 83.81 2.1K
12:21 83.79 83.79 83.75 83.75 1.2K
12:22 83.29 83.29 82.97 83.07 4.7K
12:23 82.88 82.89 82.76 82.86 3.5K
12:24 82.86 82.93 82.84 82.85 2.0K
12:25 82.85 82.90 82.82 82.82 1.2K
12:26 82.87 82.87 82.72 82.84 7.8K
12:27 82.74 82.84 82.74 82.75 6.5K
12:28 82.83 82.83 82.75 82.75 1.0K
12:29 82.75 82.75 82.74 82.74 1.1K
12:30 82.74 82.74 82.67 82.67 3.4K
12:31 82.66 82.66 82.15 82.35 22.8K
12:33 81.97 81.97 81.97 81.97 1.2K
12:34 81.88 81.88 81.88 81.88 1.5K
12:35 81.87 81.87 81.87 81.87 0.3K
12:36 82.01 82.01 81.46 81.46 3.9K
12:37 81.42 81.42 81.42 81.42 0.4K
12:38 81.24 81.24 81.24 81.24 0.6K
12:39 81.44 81.44 81.44 81.44 0.8K
12:40 81.39 81.39 81.39 81.39 0.6K
12:41 81.39 81.39 81.39 81.39 0.2K
12:42 81.69 81.69 81.69 81.69 4.6K
12:43 81.39 81.39 81.39 81.39 0.6K
12:44 81.50 81.50 81.50 81.50 1.3K
12:45 81.53 81.53 81.53 81.53 0.4K
12:46 81.52 81.52 81.19 81.19 5.1K
12:47 81.08 81.08 80.87 81.04 2.0K
12:48 81.05 81.05 81.05 81.05 1.1K
12:49 81.05 81.05 81.04 81.04 1.2K
12:50 81.01 81.09 81.01 81.06 1.9K
12:51 81.07 81.14 81.07 81.14 1.9K
12:53 81.25 81.34 81.16 81.16 2.7K
12:54 81.16 81.22 81.16 81.22 1.7K
12:56 81.47 81.55 81.47 81.52 3.9K
12:57 81.78 81.78 81.65 81.77 5.7K
12:58 81.80 81.85 81.80 81.85 0.9K
12:59 81.84 81.84 81.83 81.83 1.1K
13:01 81.71 81.71 81.71 81.71 2.4K
13:02 81.33 81.74 81.33 81.74 1.3K
13:04 81.81 81.81 81.81 81.81 0.2K
13:05 81.66 81.80 81.66 81.68 1.7K
13:06 81.37 81.37 81.11 81.18 5.5K
13:07 81.00 81.18 81.00 81.16 2.7K
13:11 81.17 81.17 81.13 81.13 0.3K
13:12 81.59 81.86 81.59 81.86 7.5K
13:13 82.00 82.00 82.00 82.00 1.7K
13:14 81.85 81.85 81.85 81.85 0.5K
13:15 81.58 81.89 81.58 81.88 0.6K
13:16 81.54 81.54 81.51 81.51 1.2K
13:17 81.72 81.81 81.54 81.81 2.3K
13:18 81.94 81.94 81.76 81.76 1.5K
13:19 81.75 81.75 81.75 81.75 0.5K
13:20 81.77 82.09 81.77 82.09 8.4K
13:21 81.95 81.95 81.95 81.95 0.5K
13:22 82.03 82.03 82.03 82.03 0.6K
13:25 81.83 81.83 81.53 81.54 9.9K
13:26 81.54 81.54 80.86 81.07 23.9K
13:27 81.31 81.31 81.31 81.31 2.8K
13:29 81.68 81.68 81.63 81.63 6.5K
13:30 81.39 81.40 81.38 81.38 0.8K
13:31 81.40 81.40 81.38 81.38 2.8K
13:32 81.33 81.33 81.00 81.19 10.2K
13:33 81.20 81.20 81.20 81.20 0.5K
13:35 81.15 81.24 81.15 81.24 3.1K
13:36 81.24 81.24 81.24 81.24 7.0K
13:37 80.87 81.03 80.87 81.03 0.9K
13:38 80.96 81.06 80.96 81.06 1.2K
13:39 80.97 80.97 80.97 80.97 0.2K
13:40 80.99 81.09 80.96 80.99 3.4K
13:41 80.99 80.99 80.98 80.98 7.8K
13:42 80.98 81.35 80.98 81.33 9.5K
13:43 81.40 81.68 81.40 81.68 0.9K
13:44 81.89 82.30 81.89 82.04 9.7K
13:46 81.85 81.85 81.85 81.85 0.9K
13:47 81.92 82.16 81.92 82.16 1.9K
13:48 81.94 81.99 81.94 81.99 0.5K
13:49 82.00 82.00 82.00 82.00 3.3K
13:50 82.02 82.02 82.01 82.01 1.2K
13:51 82.01 82.01 82.01 82.01 0.2K
13:52 82.50 82.50 82.47 82.47 20.2K
13:53 82.33 82.33 82.33 82.33 0.2K
13:54 82.70 82.76 82.64 82.64 23.1K
13:55 82.89 83.05 82.71 82.94 10.3K
13:56 82.99 83.00 82.93 83.00 6.7K
13:57 83.00 83.00 83.00 83.00 0.2K
13:58 83.16 83.16 83.00 83.03 0.9K
13:59 83.00 83.00 83.00 83.00 0.2K
14:00 83.00 83.17 81.62 82.00 15.0K
14:01 81.76 81.76 81.76 81.76 0.7K
14:02 81.75 81.75 81.73 81.73 1.9K
14:03 81.80 81.80 81.31 81.39 4.6K
14:04 81.51 81.51 81.51 81.51 2.2K
14:05 81.35 81.35 81.06 81.06 5.3K
14:06 80.86 81.27 80.84 81.20 15.7K
14:08 81.28 81.35 81.28 81.28 1.2K
14:09 81.36 81.58 81.36 81.44 5.0K
14:10 81.44 81.50 81.44 81.50 1.6K
14:11 81.56 81.64 81.42 81.42 4.0K
14:12 81.60 81.60 81.60 81.60 1.0K
14:13 81.46 81.46 81.45 81.45 1.3K
14:14 81.45 81.45 81.45 81.45 0.3K
14:15 81.45 81.58 81.34 81.41 8.3K
14:16 81.47 81.60 81.33 81.60 2.4K
14:17 81.40 81.60 81.40 81.40 0.5K
14:18 81.51 81.53 81.43 81.43 3.5K
14:19 81.43 81.58 81.43 81.55 11.0K
14:20 81.46 81.46 81.46 81.46 0.7K
14:21 81.49 81.53 81.49 81.53 1.2K
14:22 81.51 81.57 81.51 81.57 0.7K
14:23 81.64 81.77 81.64 81.77 1.7K
14:24 81.78 81.78 81.50 81.53 5.3K
14:25 81.64 81.79 81.60 81.79 3.3K
14:26 81.83 81.83 81.73 81.73 2.1K
14:27 81.69 81.69 81.69 81.69 0.4K
14:28 81.86 81.87 81.70 81.70 4.2K
14:29 81.86 81.92 81.55 81.77 3.0K
14:30 81.75 81.75 81.75 81.75 1.1K
14:31 81.96 82.31 81.96 82.31 2.2K
14:32 82.01 82.25 82.01 82.25 0.7K
14:33 82.10 82.30 82.10 82.25 0.8K
14:35 82.12 82.45 82.12 82.45 4.9K
14:36 82.31 82.31 82.30 82.30 1.3K
14:37 82.30 82.44 82.30 82.44 1.3K
14:38 82.42 82.43 82.30 82.30 1.6K
14:39 82.43 82.43 81.97 81.97 6.6K
14:40 82.15 82.15 81.90 81.90 0.4K
14:41 81.52 81.68 81.49 81.49 4.5K
14:42 81.77 81.83 81.77 81.83 1.8K
14:43 81.85 81.85 81.58 81.65 1.2K
14:44 81.65 81.65 81.65 81.65 0.8K
14:45 81.64 81.64 81.64 81.64 0.6K
14:46 81.63 81.74 81.63 81.74 0.7K
14:47 81.68 81.68 81.63 81.63 1.2K
14:48 81.63 81.89 81.63 81.85 3.4K
14:49 81.77 81.90 81.77 81.77 1.4K
14:50 81.88 81.88 81.77 81.77 0.7K
14:51 81.77 81.78 81.66 81.72 6.5K
14:54 81.55 81.80 81.55 81.80 1.9K
14:55 81.87 81.87 81.67 81.83 4.7K
14:56 81.75 81.96 81.75 81.96 0.3K
14:57 81.88 81.94 81.74 81.79 3.1K
14:58 81.84 81.84 81.77 81.78 1.5K
14:59 81.65 81.78 81.50 81.50 5.5K
15:00 81.55 81.55 81.39 81.39 4.2K
15:01 81.42 81.71 81.42 81.63 3.7K
15:02 81.37 81.72 81.37 81.51 1.0K
15:03 81.38 81.56 81.38 81.56 0.7K
15:04 81.56 81.75 81.56 81.75 11.6K
15:05 81.65 81.77 81.65 81.77 0.6K
15:06 81.64 81.64 81.64 81.64 0.9K
15:07 81.68 81.72 81.53 81.53 7.8K
15:08 81.63 81.73 81.63 81.63 1.8K
15:09 81.62 81.91 81.62 81.91 3.1K
15:10 82.01 82.01 82.01 82.01 0.2K
15:11 81.90 81.90 81.78 81.78 3.0K
15:12 81.83 81.83 81.78 81.78 3.5K
15:13 81.82 81.87 81.82 81.86 1.8K
15:14 81.87 81.93 81.87 81.93 2.0K
15:15 81.94 81.94 81.94 81.94 1.1K
15:16 81.82 81.92 81.82 81.92 2.4K
15:17 81.86 81.86 81.79 81.79 3.0K
15:18 81.79 81.79 81.78 81.78 13.8K
15:19 81.78 81.79 81.28 81.40 29.0K
15:20 81.36 81.55 81.23 81.55 5.4K
15:21 81.59 81.63 81.59 81.59 4.4K
15:22 81.61 81.61 81.53 81.54 6.5K
15:23 81.47 81.47 81.47 81.47 0.8K
15:24 81.53 81.56 81.53 81.56 2.9K
15:25 81.64 81.68 81.64 81.68 1.3K
15:26 81.64 81.70 81.64 81.64 2.2K
15:27 81.64 81.68 81.52 81.52 2.5K
15:28 81.55 81.68 81.55 81.63 4.3K
15:29 81.65 81.65 81.65 81.65 0.5K
15:30 81.69 81.73 81.69 81.70 9.6K
15:31 81.83 81.83 81.75 81.75 1.7K
15:32 81.74 81.80 81.74 81.74 0.8K
15:33 81.74 81.80 81.74 81.80 2.7K
15:34 81.77 81.80 81.72 81.76 16.4K
15:35 81.76 81.77 81.76 81.77 4.5K
15:36 81.76 81.79 81.60 81.60 12.4K
15:37 81.68 81.68 81.62 81.62 3.6K
15:38 81.63 81.66 81.60 81.66 6.9K
15:39 81.62 81.68 81.62 81.68 4.8K
15:40 81.68 81.71 81.65 81.71 2.4K
15:41 81.66 81.68 81.61 81.65 3.1K
15:42 81.61 81.68 81.61 81.64 2.8K
15:43 81.63 81.64 81.52 81.63 11.0K
15:44 81.57 81.66 81.51 81.66 6.5K
15:45 81.75 81.77 81.75 81.77 2.7K
15:46 81.80 81.80 81.64 81.76 4.1K
15:47 81.79 81.86 81.79 81.86 2.6K
15:48 81.86 81.97 81.84 81.97 7.6K
15:49 81.94 82.07 81.93 82.07 4.3K
15:50 82.00 82.13 81.97 81.97 22.4K
15:51 82.08 82.08 81.85 81.89 12.9K
15:52 82.04 82.12 82.04 82.04 10.2K
15:53 82.04 82.05 81.86 81.90 18.7K
15:54 81.80 81.80 81.73 81.75 7.8K
15:55 81.86 81.86 81.73 81.73 11.9K
15:56 81.73 81.80 81.66 81.79 12.7K
15:57 81.79 81.83 81.76 81.83 13.6K
15:58 81.84 81.85 81.82 81.85 17.5K
15:59 81.88 81.97 81.87 81.94 204.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available