Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
SABRSabre Corporation Cmn23.0022.8122.922,623,600-0.040.17 
SAEXSaexploration Hldgs4.3003.9504.03067,600-0.2305.40 
SAFMSanderson Farms In117.1114.3117.0358,2000.40.35 
SAFTSafety Ins Group Inc67.4566.4067.3036,9000.751.13 
SAGESage Therapeutic Com68.1065.0067.42264,2000.530.79 
SAIASaia Inc45.3543.7045.20113,3001.052.38 
SAJASajan Cmn Stk5.7505.7205.7505,1000.0200.35 
SALSalisbury Bancorp40.0540.0540.05300-0.050.12 
SALERetailmenot Inc11.6011.5511.57325,3000.000.00 
SALMSalem Media Grp Inc7.2006.9507.10042,1000.1502.16 
SAMGSilvercrest Ast Cm A12.8012.1012.155,400-0.151.22 
SANMSanmina Corp36.9536.3536.75358,600-0.050.14 
SANWS&W Seed Company4.2003.9503.950320,200-0.1002.47 
SASRSandy Spring Bancorp40.2739.5340.02153,9000.240.60 
SATSEchostar Corp59.2258.4958.68239,000-0.060.10 
SAUCDiversified Rstrt HD3.3503.2103.280263,6000.0501.55 
SAVESpirit Airlines Inc53.9452.5953.12925,9000.120.23 
SBACSBA Communications134.7133.7134.3583,6000.50.36 
SBBPStrongbridge Bio Ord4.6004.3004.55037,0000.0000.00 
SBBXSussex Bancorp24.9624.8024.954,200-0.050.20 
SBCFSeacoast Banking Cp23.3522.9623.23226,6000.040.17 
SBCPSunshine Bancorp Cmn23.0322.4222.5049,500-0.451.96 
SBFGSb Financial Group17.1217.0017.085,200-0.030.18 
SBFGPSb Fin Grp Dep Shs16.0115.8716.001,8000.000.00 
SBGISinclair Brdcst A34.1533.0034.002,236,8000.401.19 
SBLKStar Bulk Carriers8.8708.3508.780356,3000.1301.50 
SBLKLStrblk 8% Sr Nt 201924.8224.5024.7228,9000.120.49 
SBNYSignature Bank141.8139.2140.8275,0000.50.36 
SBOTStellar Biotch Cm ST1.3001.2401.27030,7000.0000.00 
SBPHSpring Bank Ph CS12.2011.6312.0022,4000.000.00 
SBRASabra REIT24.7524.3924.643,486,2000.100.41 
SBRAPSabra Hlthcare REIT25.9925.9425.94700-0.040.15 
SBSISouthside Bancshares34.0633.1533.8790,2000.330.98 
SBUXStarbucks Corp61.5060.8661.155,622,500-0.080.13 
SCACSaban Capital Acquisition Corp9.9909.9909.9901,400-0.0100.10 
SCACUSaban Capital Acquisition Corp. Un10.6810.6610.66200-0.070.65 
SCACWSaban Capital Acquisition Corp. Warrants1.0601.0601.060200-0.14011.67 
SCHLScholastic Cp42.7841.9242.5679,7000.250.59 
SCHNSchnitzer Steel A20.3119.3020.20473,7000.854.39 
SCKTSocket Mobile4.0203.8103.8509,7000.0000.00 
SCLNSciclone Pharmaceut9.4509.2509.300211,200-0.1001.06 
SCMPSucampo Pharma Inc10.6510.3510.50439,200-0.151.41 
SCONSuperconductor Tech1.8601.7701.800135,200-0.0402.17 
SCSCScansource Inc38.5537.3037.6060,5000.000.00 
SCSSSelect Comfort Cp30.0029.4629.61459,700-0.160.54 
SCVLShoe Carnival Inc19.8018.8918.93237,300-0.763.86 
SCWXSecureworks Corp CS10.9510.6510.6660,200-0.302.74 
SCYXScynexis Inc1.6201.5701.620142,9000.0301.89 
SCZIshares EAFE Smallcap ETF58.4158.1758.21862,2000.140.24 
SEACSea Change Intl In2.5002.4202.43019,300-0.0100.41 
SEDGSolaredge Tech Cmn18.8518.4518.55846,8000.150.82 
SEEDOrigin Agritech Limi1.6801.6501.65035,400-0.0100.60 
SEICSei Investments Co50.2449.8549.93444,500-0.090.18 
SELBSelecta Biosciences14.3513.6013.7450,400-0.191.36 
SELFGlobal Self Storage5.0004.9404.96024,0000.0100.20 
SENEASeneca Foods Cp A34.8034.0834.1018,700-0.401.16 
SENEBSeneca Foods Cp B39.0037.8539.002002.356.41 
SEVSevcon Inc16.3515.7416.145,4000.171.06 
SFBCSound Financial Cmn29.7529.6529.7515,4000.100.34 
SFBSServisfirst Bancs Cmn36.0734.8735.88102,9000.822.34 
SFLYShutterfly Inc50.5450.0150.27237,400-0.230.46 
SFMSprouts Farmers Mark24.0123.4223.451,491,200-0.592.45 
SFNCSimmons First Natl52.1051.2051.85161,9000.300.58 
SFSTSouthern First Bancs35.3534.8535.1512,5000.100.29 
SGBKStonegate Bk Cmn Stk45.9045.2545.70138,4000.180.40 
SGCSuperior Uniform Grp19.0718.7318.8431,1000.231.24 
SGENSeattle Genetics Inc67.5065.7866.67358,7000.160.24 
SGLBSigma Labs Inc2.5202.0002.35047,6000.25011.90 
SGLBWSigma Labs Inc. Warrant0.80000.65000.780012,2000.130020.00 
SGMASigmatron Intl Inc6.2506.0506.06011,000-0.1001.62 
SGMOSangamo Therapeutics8.3007.3508.2001,920,1000.75010.07 
SGMSScientific Games24.0522.7523.051,320,400-0.953.96 
SGOCSgoco Group Ltd1.5501.4001.44021,100-0.1107.10 
SGQIJanus Sg Global Quality Income ETF28.2928.2428.247000.401.44 
SGRPSpar Group Inc0.92000.88000.89006,900-0.02002.20 
SGRYSurgery Partners CS22.5021.4022.35206,9000.703.23 
SGYPSynergy Pharma Cmn3.9603.7603.7706,254,800-0.1604.07 
SHBIShore Bancshares Inc16.0615.7016.0613,7000.161.01 
SHENShenandoah Telecom32.2530.9531.05161,000-1.203.72 
SHIPSeanergy Maritime Hl0.75000.70000.720067,2000.02002.86 
SHIPWSeanergy Maritime Holdings Corp Class A0.12000.12000.12001000.00000.00 
SHLDSears Hldgs Corp8.4907.7007.7801,704,500-0.0700.89 
SHLDWSears Holdings C WT2.5002.3902.39012,3000.0903.91 
SHLMSchulman A Inc30.0529.1529.85216,8000.752.58 
SHLOShiloh Inds Inc11.4010.5311.27108,9000.615.72 
SHOOSteven Maddens Ltd37.8037.3337.50334,4000.100.27 
SHORShoretel Inc6.1305.9506.000192,800-0.0500.83 
SHOSSears Hometown3.1502.9502.95079,600-0.1504.84 
SHPGShire Plc Ads187.6183.1185.01,422,200-2.51.33 
SHSPSharpspring Inc4.9903.8204.89081,2000.3908.67 
SIEBSiebert Fin Cp3.9803.8603.86013,200-0.2506.08 
SIENSientra Inc7.5107.2107.280105,200-0.2403.19 
SIFISi Financial Grp MD15.0014.7514.8517,200-0.100.67 
SIFYSify Techs Ltd Ads0.83000.79000.810056,800-0.01001.22 
SIGISelective Ins Group50.6950.0550.45289,0000.150.30 
SIGMSigma Designs Inc6.3006.1506.200166,200-0.0500.80 
SILCSilicom Limited52.5551.3851.9524,300-0.691.31 
SIMOSilicon Motion Techn50.1948.5648.78408,500-1.222.44 
SINASina Corporation105.699.8100.22,146,800-5.04.71 
SINOSino-Global Shipping2.9502.7502.920145,5000.1304.66 
SIRSelect Income REIT24.3024.0924.13179,8000.000.00 
SIRISirius XM Holdings I5.0304.9404.97014,907,5000.0300.61 
SITOSito Mobile Cmn4.3503.9804.210160,5000.2004.99 
SIVBSvb Financial Grp182.2174.9180.0515,7003.41.90 
SIVBOSvb Capital II26.2526.1426.253,5000.000.00 
SKISPeak Resorts Cmn4.9904.6904.69021,100-0.1603.30 
SKLNSkyline Medical Cmn1.7701.7001.75036,4000.0100.57 
SKORFlexshares Credit Scored US Corp Bond51.0650.7350.834,4000.080.16 
SKYSSky Solar Hold Ads1.9501.8601.89012,500-0.0402.07 
SKYWSkywest Inc35.2034.3535.00284,0000.651.89 
SKYYCloud Computing ETF FT39.9139.5339.65123,100-0.010.03 
SLABSilicon Labs Inc74.1572.7573.80129,500-0.100.14 
SLCTSelect Bancorp Inc11.7511.6311.654,5000.030.26 
SLGNSilgan Holdings62.7862.4262.56147,1000.250.40 
SLIMObesity ETF24.3224.2724.32400-1.013.99 
SLMSLM Corporation11.0310.7110.812,203,900-0.090.83 
SLMAPSLM Cp Srs A Pfd50.0250.0050.028,6000.000.00 
SLMBPSLM Cp Srs B Pfd71.9270.0070.8811,600-0.120.17 
SLNOSoleno Therapeutics Inc.0.70000.66000.70007,5000.00000.00 
SLNOWSoleno Therapeutics Inc.0.07000.06000.07001,1000.00000.00 
SLPSimulations Plus Inc11.9311.6011.7544,8000.020.17 
SLQD0-5 Year Ivst Grade Corp Bond Ishares50.5750.5050.5389,900-0.030.06 
SLRCSolar Capital Cmn21.9721.5821.8451,8000.130.60 
SLVOCS X-Links Silver Share8.5408.4908.49023,500-0.0100.12 
SMBCSouthern Mo Bancorp31.9131.3631.5816,700-0.020.06 
SMBKSmartfinancial Cm ST23.3522.4123.3416,3000.381.66 
SMCISuper Micro Computer24.3523.9524.05365,800-0.301.23 
SMCPAlphamark Actmg Smallcap ETF24.6024.5824.585000.050.20 
SMEDSharps Compliance4.2804.1204.18012,800-0.0601.42 
SMITSchmitt Inds Inc1.6801.6401.6802,1000.0000.00 
SMMFSummit Financial Gp21.8621.2721.627,6000.281.31 
SMMTSummit Therapeu ADR11.5711.3511.411,900-0.191.64 
SMRTStein Mart Inc1.5701.3801.5403,799,6000.22016.67 
SMSISmith Micro Software1.1701.0801.16041,1000.0201.75 
SMTCSemtech Corp36.6035.9036.40187,900-0.050.14 
SMTXSmtc Corp1.1601.1001.16025,9000.0403.57 
SNAKInventure Foods Inc4.4204.2804.35058,4000.0000.00 
SNBCSun Bancorp Inc25.3024.8025.2522,6000.451.81 
SNCState Natl Co Cmn16.3115.9316.17129,0000.090.56 
SNCRSynchronoss Technolo13.2612.6212.921,199,2000.100.78 
SNDSmart Sand Inc11.6711.1811.37523,000-0.181.56 
SNDESundance Energy Australia Ltd.6.2506.0806.1604,100-0.1502.38 
SNDXSyndax Pharma Cmn14.7414.1014.67118,4000.060.41 
SNESSenestech Inc7.1006.8606.9605,100-0.0801.14 
SNFCASecurity Natl Finl6.3506.2006.30037,7000.0200.32 
SNGXSoligenix Inc2.6002.3302.390130,800-0.0702.85 
SNGXWSoligenix Inc. Warrant0.69000.69000.6900800-0.01001.43 
SNHSenior Housing Properties Trust21.5021.2821.37856,5000.110.52 
SNHNISenior Housing Properties Trust25.2724.9425.1716,7000.180.72 
SNHNLSenior Housing Properties Trust26.5426.3726.3922,900-0.150.57 
SNHYSun Hydraulics Cor42.7341.8442.6198,3000.521.24 
SNIScripps Ntwrks Int A68.4666.9167.481,162,700-0.751.10 
SNLNPyxis/Iboxx Senior Loan ETF18.5418.5118.53123,6000.020.11 
SNMXSenomyx Inc0.89000.85000.870031,5000.01001.16 
SNOASonoma Pharmaceuticals Inc6.7806.6106.6504,500-0.1301.92 
SNOAWSonoma Pharmaceuticals Inc0.38000.31000.320011,900-0.03008.57 
SNPSSynopsys Inc73.1172.0472.601,267,0000.350.48 
SNSRG-X Internet of Things Thematic ETF18.1518.0218.0421,600-0.020.11 
SNSSSunesis Pharmaceutic3.2003.0803.12073,200-0.0702.19 
SOCLG-X Social Media ETF29.1428.6328.6887,200-0.331.14 
SODASodastream Int Ltd53.5352.4052.50185,400-0.350.66 
SOFOSonic Foundry Inc4.3104.3104.3102000.1704.11 
SOHOSotherly Hotels Cmn6.5306.4006.45011,2000.0200.31 
SOHOBSotherly Hotels Inc. 8.0% Series B25.8625.4725.8525,3000.000.00 
SOHOMSotherly Htl 7 Sr Nt26.6226.6226.628000.511.95 
SOHUSohu.Com Inc50.8147.1248.54963,600-0.681.38 
SONASouthern National Bk16.9416.6016.7813,6000.130.78 
SONCSonic Cp28.0627.6928.03885,7000.020.07 
SONSSonus Networks Inc8.6407.8807.9001,970,1000.1101.41 
SORLSorl Auto Parts Inc9.0407.8008.3002,381,700-0.4405.03 
SOXXIshares PHLX Semiconductor ETF145.4143.6144.7253,300-0.60.40 
SPSP Plus Corporation29.4028.9029.10129,600-0.100.34 
SPANSpan America Med S28.9328.8628.916,8000.010.03 
SPARSpartan Motors Inc8.6508.5008.600118,5000.1001.18 
SPCBSupercom Ltd2.6702.1602.180120,600-0.29011.74 
SPEXSpherix Inc1.0901.0401.05086,300-0.0302.78 
SPHSSophiris Bio Cmn2.4802.4202.420464,400-0.0602.42 
SPISpi Energy Co Ads0.37000.30000.330015,800-0.060015.38 
SPILSiliconware Pr Ads8.3408.3008.310118,1000.0700.85 
SPKESpark Energy Cmn41.7040.3040.50159,000-0.501.22 
SPKEPSpark Energy Inc.26.3926.1826.3719,9000.000.00 
SPLKSplunk Inc67.3065.3566.431,333,400-0.060.09 
SPLSStaples Inc8.8408.6108.6804,115,800-0.1001.14 
SPNCSpectranetics Cp T27.5527.1527.25306,8000.050.18 
SPNESeaspine Holdings Cmn10.9510.4110.7313,900-0.141.29 
SPNSSapiens Intl Cp Nv12.6812.3312.36115,000-0.231.83 
SPOKSpok Holdings Inc17.3516.9016.9570,400-0.201.17 
SPPISpectrum Pharma Inc6.0705.9006.000482,7000.0701.18 
SPRTSupport.Com Inc2.5002.3702.47027,2000.0401.65 
SPSCSps Commerce Inc58.8157.9358.2975,700-0.170.29 
SPTNSpartannash Company36.7136.0036.08140,600-0.591.61 
SPUSkypeople Fruit Juic2.6602.5502.55029,500-0.0501.92 
SPWHSportsman's Wareh Cmn5.7305.4105.4201,353,200-0.2304.07 
SPWRSunpower Corporation8.1907.5907.9503,618,5000.2202.85 
SQBGSequential Brands Cmn3.1803.0103.030308,600-0.1504.72 
SQQQUltrapro Short QQQ Proshares31.9831.5531.752,047,900-0.080.25 
SQZZActive Alts Contrarian ETF25.1125.0225.113000.170.68 
SRAXSocial Reality Inc1.6601.5501.55011,300-0.0402.52 
SRCE1St Source Corp46.8045.9346.6951,6000.551.19 
SRCLStericycle Inc84.5082.4183.05615,700-1.131.34 
SRCLPStericycle Inc Deps72.6571.5071.504,500-0.851.17 
SRDXSurmodics Inc23.2522.8023.0547,0000.251.10 
SRETG-X Super Dividend REIT ETF15.0515.0115.0436,3000.020.13 
SREVServicesrce Intl Inc3.4103.2303.400145,3000.1303.98 
SRNESorrento Therpt Cmn1.8001.5501.580616,400-0.1508.67 
SRPTSarepta Therapeutics33.0031.0632.272,186,000-0.411.25 
SRRASierra Oncology Inc1.2601.2001.240197,7000.0302.48 
SRSCSears Canada Inc1.00000.89000.980020,4000.05005.38 
SRTSSensus Healthcare Inc4.2003.8104.20028,2000.3509.09 
SRTSWSensus Healthcare Inc WT0.60000.60000.60003000.00000.00 
SRUNSilver Run Acquisition Corporation II9.9209.9009.91017,3000.0000.00 
SRUNUSilver Run Acquisition Corporation II10.3810.3410.349,0000.000.00 
SRUNWSilver Run Acquisition Corporation II1.5501.4701.53013,5000.0000.00 
SSBSouth State Cp Cmn84.8583.0084.5079,2000.851.02 
SSBISummit State Bank13.0013.0013.001,5000.050.39 
SSFNStewardship9.1009.1009.100400-0.1501.62 
SSHSunshine Heart Inc0.64000.61000.6100157,900-0.02003.17 
SSKNStrata Skin Scien Cmn2.7702.6202.62011,100-0.0200.76 
SSNCSS&C Technologies37.2136.8037.102,241,4000.080.22 
SSNTSilversun Technologies Inc. Cl A4.0403.6403.670900-0.0100.27 
SSRISilver Stand Res10.4809.9409.9803,355,200-0.5004.77 
SSYSStratasys Ltd29.0027.8428.24883,900-0.421.47 
STAAStaar Surgical Co9.5509.2509.30058,000-0.2002.11 
STAFStaffing 3600.68000.63000.6500154,8000.00000.00 
STBStudent Trnspt Inc6.0305.9605.980160,000-0.0500.83 
STBAS&T Bancorp Inc34.3833.3634.1849,3000.571.70 
STBZState Bank Finl Corp26.0825.3325.8951,8000.371.45 
STDYSteadymed Ltd Ord Sh7.2007.0507.1508,600-0.0300.42 
STFCState Auto Finl Corp24.8724.4024.4645,500-0.301.21 
STKLSunopta Inc9.5709.2009.500885,1000.0500.53 
STKSThe One Group Cmn2.2002.0502.2005,1000.0000.00 
STLDSteel Dynamics Inc35.5333.7135.283,809,4001.313.86 
STLRStellar Acquisition III Inc10.2010.1210.197,300-0.010.10 
STLRUStellar Acquisition III Inc10.4010.4010.406000.000.00 
STLRWStellar Acquisition III Inc. Warrants0.32000.32000.32005,0000.00000.00 
STLYStanley Furniture1.1601.1001.11041,400-0.0100.89 
STMLStemline Therapeutic8.1507.9008.100121,4000.0500.62 
STMPStamps.Com Inc127.5121.0126.5602,6004.13.31 
STPPIpath US Treas Steepener ETN33.3333.2633.33200-0.421.24 
STRAStrayer Education89.9886.7288.3069,1000.160.18 
STRLSterling Constructio10.0509.89010.00092,0000.0800.81 
STRMStreamline Health So1.2501.1801.190243,8000.0000.00 
STRSStratus Pptys Inc27.6527.4027.505,200-0.150.54 
STRTStrattec Security33.9031.2533.7525,1001.755.47 
STXSeagate Tech Ord Shs43.1742.4442.632,702,300-0.140.33 
SUMRSummer Infant Inc1.8301.6601.770487,7000.0603.51 
SUNSSolar Senior Capital17.4617.2117.2632,200-0.050.29 
SUNWSunworks Inc1.5901.5201.54034,600-0.0503.14 
SUPNSupernus Pharm34.6033.8534.55416,2000.401.17 
SVASinovac Biotech Ltd4.6904.6304.660192,0000.0100.22 
SVBISevern Bancorp Inc7.2007.1107.1301,5000.0300.42 
SVRASavara Inc5.3905.1905.26028,300-0.0901.68 
SVVCFirsthand Technology8.5408.2808.54042,5000.1501.79 
SWINAlps ETF Trust Alps/Dorsey Wright Sector26.8126.7226.801,5000.120.45 
SWIRSierra Wireless In27.1326.3526.85272,100-0.100.37 
SWKSSkyworks Solutions105.4103.6105.2958,6000.20.20 
SYBTStock Yards Bancorp37.7036.3537.5040,7000.651.76 
SYKESykes Enterprises33.1832.7232.76113,600-0.180.55 
SYMCSymantec Corporation29.8329.2229.796,329,3000.210.71 
SYMXSynthesis Energy Sys0.78000.72000.7700289,6000.04005.48 
SYNASynaptics Inc56.2255.3755.77371,800-0.330.59 
SYNCSynacor Inc3.4003.2503.300510,500-0.1504.35 
SYNLSynalloy Cp12.2511.5711.8535,300-0.050.42 
SYNTSyntel Inc18.9618.2418.31584,400-0.502.66 
SYPRSypris Solutions1.5501.4201.470176,800-0.0603.92 
SYRSSyros Pharmaceuticals17.0516.4016.699,4000.311.89 
SYUTSynutra Internationa6.0506.0006.050268,9000.0200.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.118.102
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,13950.08
DJI20,938430.21
SP5002,39840.18
DAX12,659400.31
FTSE7,485-110.15
NI22519,707940.48
CAC405,348250.47
GLD1,256-100.77
BDI1,200494.26
HSI25,328-750.30