Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
SABRSabre Corporation Cmn21.1620.8320.911,673,500-0.020.10 
SAEXSaexploration Hldgs5.4805.1505.36055,500-0.1202.19 
SAFMSanderson Farms In101.999.1100.4558,5001.21.24 
SAFTSafety Ins Group Inc69.4568.5068.6034,300-0.500.72 
SAGESage Therapeutic Com65.9262.3162.49499,100-2.603.99 
SAIASaia Inc43.3042.2042.70230,500-0.050.12 
SAJASajan Cmn Stk3.7703.5003.7509,3000.0100.27 
SALSalisbury Bancorp38.6038.5538.551,100-0.010.03 
SALERetailmenot Inc8.2007.9007.950139,700-0.0500.63 
SALMSalem Media Grp Inc7.0506.7506.80047,1000.0000.00 
SAMGSilvercrest Ast Cm A14.1513.5013.502,500-0.352.53 
SANMSanmina Corp40.1539.4039.70376,900-0.100.25 
SANWS&W Seed Company4.4504.3504.4509,0000.1002.30 
SASRSandy Spring Bancorp40.2639.6239.8540,700-0.060.15 
SATSEchostar Corp55.5154.8955.18287,0000.050.09 
SAUCDiversified Rstrt HD2.3802.1202.240161,2000.1105.16 
SAVESpirit Airlines Inc51.0050.3950.70416,7000.400.80 
SBACSBA Communications119.0117.4118.31,090,9000.20.14 
SBBPStrongbridge Bio Ord4.0003.8004.00025,0000.0000.00 
SBBXSussex Bancorp23.8423.6523.843,500-0.010.04 
SBCFSeacoast Banking Cp22.9622.6022.92259,8000.251.10 
SBCPSunshine Bancorp Cmn19.9919.4819.8616,4000.492.53 
SBFGSb Financial Group16.6315.9716.623,7000.523.23 
SBFGPSb Fin Grp Dep Shs16.9916.8516.85700-0.854.80 
SBGISinclair Brdcst A40.1539.3539.551,246,300-0.150.38 
SBLKStar Bulk Carriers10.409.9310.07446,3000.222.23 
SBLKLStrblk 8% Sr Nt 201923.3222.8723.3262,5000.130.56 
SBNYSignature Bank146.4143.7144.7577,9000.20.12 
SBNYWSignature Bank Wrnt124.0124.0124.04004.03.33 
SBOTStellar Biotch Cm ST1.7401.6501.65025,000-0.0201.20 
SBPHSpring Bank Ph CS10.0009.0509.4306,3000.4705.25 
SBRASabra REIT27.8727.0227.66520,9000.110.40 
SBRAPSabra Hlthcare REIT26.0625.9926.0621,1000.250.97 
SBSISouthside Bancshares32.7632.1732.27179,500-0.200.62 
SBUXStarbucks Corp57.3855.9056.8115,763,0000.961.72 
SCACSaban Capital Acquisition Corp10.00010.00010.0005000.0000.00 
SCACUSaban Capital Acquisition Corp. Un10.6210.6210.625000.000.00 
SCACWSaban Capital Acquisition Corp. Warrants1.3501.2201.2608,8000.0100.80 
SCAISurgical Care Affili56.2755.6155.87513,300-0.320.57 
SCHLScholastic Cp43.5042.5642.71177,5000.120.28 
SCHNSchnitzer Steel A20.9019.7519.75399,000-0.753.66 
SCKTSocket Mobile4.4404.4004.4001,900-0.0100.23 
SCLNSciclone Pharmaceut9.7509.5509.750159,1000.1501.56 
SCMPSucampo Pharma Inc10.7710.5510.60587,100-0.151.40 
SCONSuperconductor Tech1.3201.2101.290319,3000.0705.74 
SCSCScansource Inc39.8039.4539.50144,900-0.100.25 
SCSSSelect Comfort Cp24.1523.4223.52690,200-0.301.26 
SCVLShoe Carnival Inc25.4122.8223.94397,000-0.873.51 
SCWXSecureworks Corp CS11.7311.4511.5658,4000.080.70 
SCYXScynexis Inc Cmn2.8102.7202.740127,900-0.0602.14 
SCZIshares MSCI EAFE Sm54.2754.0554.19838,1000.170.31 
SEACSea Change Intl In2.3702.2502.30062,400-0.0401.71 
SEDGSolaredge Tech Cmn14.1513.5013.70519,000-0.100.72 
SEEDOrigin Agritech Limi2.0001.9401.9508,600-0.0301.52 
SEICSei Investments Co51.0450.2550.35894,000-0.350.69 
SELBSelecta Biosciences12.3711.0012.0435,1001.1510.56 
SELFGlobal Self Storage4.7504.6504.6905,600-0.0100.21 
SENEASeneca Foods Cp A36.0034.5034.6031,800-1.153.22 
SENEBSeneca Foods Cp B39.9539.5039.506,700-0.451.13 
SEVSevcon Inc12.4911.6312.4933,3000.544.52 
SFBCSound Financial Cmn30.2029.8030.152,600-0.010.03 
SFBSServisfirst Bancs Cmn36.5535.4335.66354,300-0.230.64 
SFLYShutterfly Inc47.2146.3946.74405,400-0.200.43 
SFMSprouts Farmers Mark23.2622.4422.584,036,100-0.190.83 
SFNCSimmons First Natl54.8553.4054.50176,4000.951.77 
SFSTSouthern First Bancs32.6531.9532.303,700-0.351.07 
SGBKStonegate Bk Cmn Stk46.1045.3645.7251,600-0.230.50 
SGCSuperior Uniform Grp17.3816.9817.136,6000.120.71 
SGENSeattle Genetics Inc64.7863.1163.69353,3000.470.74 
SGLBSigma Labs Inc3.6303.2603.35019,3000.1203.72 
SGLBWSigma Labs Inc. Warrant1.0401.0001.0406,3000.0404.00 
SGMASigmatron Intl Inc4.8504.8304.8402,8000.0000.00 
SGMOSangamo Therapeutics4.2504.0304.100354,100-0.1002.38 
SGMSScientific Games21.8521.4521.651,296,4000.100.46 
SGOCSgoco Group Ltd2.9002.8002.8505,0000.0501.79 
SGQIJanus Detroit Street Trust Janus Sg27.3927.3027.393,7000.110.40 
SGRPSpar Group Inc1.1001.0001.02021,8000.0100.99 
SGRYSurgery Partners CS19.8519.0519.75167,6000.603.13 
SGYPSynergy Pharma Cmn4.5904.4804.5704,878,8000.1002.24 
SHBIShore Bancshares Inc16.0915.5615.8658,0000.161.02 
SHENShenandoah Telecom29.5027.5528.85365,1000.250.87 
SHIPSeanergy Maritime Hl0.83000.77000.7700330,100-0.04004.94 
SHIPWSeanergy Maritime Holdings Corp Class A0.18000.18000.180029,0000.01005.88 
SHLDSears Hldgs Corp8.5308.0708.500790,4000.3103.79 
SHLDWSears Holdings C Wt2.4602.3402.41014,7000.0602.55 
SHLMSchulman A Inc31.3530.4030.80152,600-0.250.81 
SHLOShiloh Inds Inc13.6912.8013.41102,2000.624.85 
SHOOSteven Maddens Ltd38.5537.6538.15503,6000.501.33 
SHORShoretel Inc5.9505.5505.8001,626,5000.0000.00 
SHOSSears Hometown3.4503.3503.35044,100-0.1504.29 
SHPGShire Plc Ads175.9174.0175.2758,3001.20.70 
SHSPSharpspring Inc4.5004.4004.4503,200-0.0901.98 
SIEBSiebert Fin Cp3.1903.0803.0802,100-0.1504.64 
SIENSientra Inc Cmn8.7908.3008.400250,300-0.2603.00 
SIFISi Financial Grp MD14.1513.9513.9510,200-0.050.36 
SIFYSify Techs Ltd Ads0.93000.90000.920022,700-0.01001.08 
SIGISelective Ins Group47.4546.6046.80309,100-0.400.85 
SIGMSigma Designs Inc6.0005.7005.950232,2000.3005.31 
SILCSilicom Limited47.7646.4747.1553,100-0.250.53 
SIMOSilicon Motion Techn45.7244.6644.75593,3000.030.07 
SINASina Corporation74.1871.3873.071,070,2001.572.20 
SINOSino-Global Shipping2.7702.5002.590407,7000.0501.97 
SIRSelect Income REIT25.6125.3825.46174,6000.040.16 
SIRISirius XM Holdings I5.1505.0605.10025,606,800-0.0300.58 
SITOSito Mobile Cmn2.3602.2502.31027,6000.0000.00 
SIVBSvb Financial Grp180.6176.4177.9501,300-0.20.13 
SIVBOSvb Capital II26.4026.1826.201,100-0.110.42 
SKISPeak Resorts Cmn5.4905.2505.35064,4000.0500.94 
SKLNSkyline Medical Cmn2.1002.0202.04079,300-0.0301.45 
SKORFlxshrs Crscr US Cor50.3850.2850.383,9000.180.36 
SKYSSky Solar Hold Ads1.9701.8801.95036,2000.0301.56 
SKYWSkywest Inc35.7034.9035.50410,9000.250.71 
SKYYFirst Trust ISE Clou38.4938.1238.2386,900-0.040.10 
SLABSilicon Labs Inc73.8072.4572.85301,6000.700.97 
SLCTSelect Bancorp Inc10.9710.8410.911,9000.040.37 
SLGNSilgan Holdings60.4759.4159.64189,700-0.550.91 
SLIMThe Obesity ETF23.7423.7423.741000.000.00 
SLMSLM Corporation11.9111.5711.692,245,700-0.050.43 
SLMAPSLM Cp Srs A Pfd51.3550.8051.353,2000.280.55 
SLMBPSLM Cp Srs B Pfd63.8863.5063.86500-0.180.28 
SLPSimulations Plus Inc11.1010.5510.9566,1000.353.30 
SLQDIshares 0-5 Ig Corp50.3850.2650.36390,6000.000.00 
SLRCSolar Capital Cmn21.9721.6821.8259,1000.010.05 
SLVOCS X-Links Silver Sh8.9408.8108.93029,3000.0700.79 
SMBCSouthern Mo Bancorp33.4832.8133.047,5000.180.55 
SMBKSmartfinancial Cm ST20.8120.5020.507,9000.100.49 
SMCISuper Micro Computer25.9025.3525.50188,200-0.050.20 
SMCPAlphamark Actmg Smcp24.0224.0224.022000.010.04 
SMEDSharps Compliance4.8604.7504.8005,0000.0000.00 
SMITSchmitt Inds Inc1.6001.5001.54018,100-0.0804.94 
SMMFSummit Financial Gp20.2319.4619.929,1000.130.66 
SMMTSummit Therapeu ADR13.3812.4212.5332,600-0.110.87 
SMRTStein Mart Inc2.8202.6802.710457,300-0.0401.45 
SMSISmith Micro Software0.95000.80000.880060,6000.04004.76 
SMTCSemtech Corp34.7034.0534.35562,7000.501.48 
SMTXSmtc Corp1.4001.3501.360900-0.0201.45 
SNAKInventure Foods Inc4.7404.0704.290439,5000.2506.19 
SNBCSun Bancorp Inc23.9023.4523.4523,000-0.401.68 
SNCState Natl Co Cmn14.6414.2914.36111,400-0.130.90 
SNCRSynchronoss Technolo26.1425.6025.94475,8000.180.70 
SNDSmart Sand Inc15.6614.6015.03895,6000.453.09 
SNDESundance Energy Australia Ltd.9.6709.6209.6505,400-0.4904.83 
SNDXSyndax Pharma Cmn14.5112.9012.9342,100-0.030.23 
SNESSenestech Inc8.4707.8708.28026,100-0.1902.24 
SNFCASecurity Natl Finl7.0707.0007.0001,5000.0000.00 
SNGXSoligenix Inc2.4502.2702.36010,900-0.0502.07 
SNGXWSoligenix Inc. Warrant0.65000.65000.65001000.01001.56 
SNHSenior Housing Properties Trust20.2120.0320.111,402,8000.050.25 
SNHNISenior Housing Properties Trust24.5024.1924.3927,800-0.010.04 
SNHNLSenior Housing Properties Trust25.8225.6425.6419,200-0.100.39 
SNHYSun Hydraulics Cor36.3035.7335.8786,700-0.060.17 
SNIScripps Ntwrks Int A78.9577.8478.55509,7000.300.38 
SNLNPyxis/Iboxx Senior Loan ETF18.5518.5218.54216,8000.000.00 
SNMXSenomyx Inc1.01000.98001.0000220,0000.01001.01 
SNOASonoma Pharmaceuticals Inc7.2307.0507.0907,3000.0300.42 
SNOAWSonoma Pharmaceuticals Inc0.56000.52000.55004,4000.050010.00 
SNPSSynopsys Inc71.7670.9071.15638,900-0.070.10 
SNSRGlobal X Internet of Things Thematic ETF17.9917.8817.8834,2000.160.90 
SNSSSunesis Pharmaceutic4.2204.0404.11057,500-0.0400.96 
SOCLGlbl X Social Med ETF24.8224.6224.7118,2000.150.61 
SODASodastream Int Ltd48.0146.3046.84196,500-0.671.41 
SOFOSonic Foundry Inc4.8004.8004.800200-0.1703.42 
SOHOSotherly Hotels Cmn6.8206.5006.52047,900-0.2103.12 
SOHOBSotherly Hotels Inc. 8.0% Series B25.8725.7525.87200-0.060.23 
SOHOMSotherly Htl 7 Sr Nt25.8025.8025.801000.000.00 
SOHUSohu.Com Inc41.3440.3240.37181,500-0.451.10 
SONASouthern National Bk16.9516.1616.5352,1000.362.23 
SONCSonic Cp23.3622.9223.001,651,200-0.100.43 
SONSSonus Networks Inc6.6506.4806.550254,2000.0100.15 
SORLSorl Auto Parts Inc3.0902.9803.05017,8000.0300.99 
SOXXIshares PHLX SC ETF137.6135.4135.9531,9000.60.47 
SPSP Plus Corporation34.5533.6533.8071,500-0.401.17 
SPANSpan America Med S21.6921.3121.401,4000.080.38 
SPARSpartan Motors Inc7.4507.2007.350158,4000.0000.00 
SPCBSupercom Ltd2.9102.8202.89014,6000.0100.35 
SPEXSpherix Inc1.1301.0501.06025,100-0.0403.64 
SPHSSophiris Bio Cmn2.9502.6702.8702,191,8000.29011.24 
SPISpi Energy Co Ads1.3401.1501.22033,800-0.0705.43 
SPILSiliconware Pr Ads8.0708.0208.040130,3000.0600.75 
SPKESpark Energy Cmn30.6529.5029.80134,2000.000.00 
SPKEPSpark Energy Inc.26.0025.5625.6839,0000.020.08 
SPLKSplunk Inc61.6260.4860.90870,8000.130.21 
SPLSStaples Inc8.5508.4108.4705,546,300-0.0500.59 
SPNCSpectranetics Cp T28.1027.2527.95290,0000.752.76 
SPNESeaspine Holdings Cmn7.4907.2507.32015,200-0.0200.27 
SPNSSapiens Intl Cp Nv13.3813.0313.0721,700-0.010.08 
SPOKSpok Holdings Inc18.4518.2018.25127,2000.100.55 
SPPISpectrum Pharma Inc6.6806.5406.610521,3000.0600.92 
SPRTSupport.Com Inc2.1402.0902.130250,2000.0602.90 
SPSCSps Commerce Inc57.0356.1956.4899,1000.210.37 
SPTNSpartannash Company34.4033.3133.76189,4000.090.27 
SPUSkypeople Fruit Juic5.9005.6905.78010,000-0.0100.17 
SPWHSportsman's Wareh Cmn4.7504.1404.6407,377,900-0.3907.75 
SPWRSunpower Corporation6.2906.0106.0703,688,600-0.1502.41 
SQBGSequential Brands Cmn3.6203.4003.480191,5000.0100.29 
SQQQUltrapro Short QQQ Proshares39.0037.9738.543,283,000-0.240.62 
SRAXSocial Reality Inc2.0101.8502.00021,8000.0301.52 
SRCE1St Source Corp46.0145.3046.00127,2000.400.88 
SRCLStericycle Inc82.4481.7082.05536,7000.010.01 
SRCLPStericycle Inc Deps71.0070.4270.423,3000.110.16 
SRDXSurmodics Inc24.4023.4523.6063,1000.100.43 
SRETGlobal X Superdivide14.7514.6914.699,000-0.020.14 
SREVServicesrce Intl Inc3.7103.6303.690172,4000.0701.93 
SRNESorrento Therpt Cmn4.2004.0504.100152,200-0.1002.38 
SRPTSarepta Therapeutics30.1729.5429.93856,2000.250.84 
SRRASierra Oncology Inc1.4601.4401.450138,000-0.0100.68 
SRSCSears Canada Inc1.3501.3001.30034,8000.0000.00 
SRTSSensus Healthcare Inc Cmn4.5004.3204.5006,1000.1202.74 
SRTSWSensus Healthcare Inc Wt0.60000.60000.60002000.00000.00 
SSBSouth State Cp Cmn86.4585.1086.30106,9000.650.76 
SSBISummit State Bank13.1513.0313.032,4000.080.62 
SSFNStewardship9.2408.3509.2406,5000.7408.71 
SSHSunshine Heart Inc2.1501.9301.960807,000-0.22010.09 
SSKNStrata Skin Scien Cmn0.62000.60000.610043,7000.00000.00 
SSNCSS&C Technologies36.0435.4035.61702,400-0.060.17 
SSRISilver Stand Res10.6810.3910.51933,000-0.030.28 
SSYSStratasys Ltd19.5019.0719.19336,4000.040.21 
STAAStaar Surgical Co9.9009.6009.65064,3000.1001.05 
STAFStaffing 3600.80000.62000.73003,086,7000.230046.00 
STBStudent Trnspt Inc5.7605.6905.730277,7000.0400.70 
STBAS&T Bancorp Inc34.4533.4433.61120,500-0.190.56 
STBZState Bank Finl Corp25.4024.6724.91162,700-0.120.48 
STDYSteadymed Ltd Ord Sh4.3104.2004.2502,5000.0000.00 
STFCState Auto Finl Corp27.6527.2727.5029,1000.070.26 
STKLSunopta Inc6.9006.7006.750354,100-0.1001.46 
STKSThe One Group Cmn1.8001.7301.7304,400-0.0201.14 
STLDSteel Dynamics Inc34.8033.6733.892,601,600-0.621.80 
STLRStellar Acquisition III Inc10.2010.2010.201000.000.00 
STLRUStellar Acquisition III Inc10.4210.4210.421000.020.19 
STLRWStellar Acquisition III Inc. Warrants0.36000.32000.36003,2000.00000.00 
STLYStanley Furniture0.81000.79000.79002,2000.01001.28 
STMLStemline Therapeutic8.7008.4008.450135,900-0.0500.59 
STMPStamps.Com Inc118.8116.1117.0405,700-0.70.59 
STPPIpath Steepener34.7734.5034.626,400-0.110.32 
STRAStrayer Education79.7878.1478.8362,600-0.730.92 
STRLSterling Constructio9.8209.2509.640140,7000.3904.22 
STRMStreamline Health So1.00000.90000.970032,7000.04004.30 
STRSStratus Pptys Inc28.1027.3027.857,4000.602.20 
STRTStrattec Security27.7526.0026.1538,600-1.053.86 
STXSeagate Tech Ord Shs46.6844.8745.245,278,2000.110.24 
SUMRSummer Infant Inc1.9501.8801.8801,300-0.0201.05 
SUNSSolar Senior Capital17.8017.6017.7038,1000.130.74 
SUNWSunworks Inc Cmn1.4101.3401.34086,900-0.0100.74 
SUPNSupernus Pharm30.2028.4629.95769,9001.555.46 
SVASinovac Biotech Ltd5.8405.7305.7608,0000.0100.17 
SVBISevern Bancorp Inc7.2007.1507.150800-0.0500.69 
SVVCFirsthand Technology8.1108.0108.0508,0000.0500.63 
SWINAlps ETF Trust Alps/Dorsey Wright Sector25.9825.8025.913,700-0.030.12 
SWIRSierra Wireless In30.5629.3029.70499,500-0.351.16 
SWKSSkyworks Solutions98.3596.8897.301,270,8000.800.83 
SYBTStock Yards Bancorp40.5039.7039.9032,7000.050.13 
SYKESykes Enterprises29.5628.8528.97173,300-0.581.96 
SYMCSymantec Corporation30.9530.3830.474,623,100-0.230.75 
SYMXSynthesis Energy Sys0.87000.85000.85004,200-0.01001.16 
SYNASynaptics Inc50.4748.8949.18405,400-0.360.73 
SYNCSynacor Inc3.5503.5003.55048,6000.0000.00 
SYNLSynalloy Cp12.4011.2012.1518,900-0.252.02 
SYNTSyntel Inc16.8116.3516.38496,800-0.392.33 
SYPRSypris Solutions0.88000.88000.88006000.00000.00 
SYRSSyros Pharmaceuticals15.8514.6515.2823,6000.714.87 
SYRXSysorex Global Cmn0.29000.22000.23003,270,2000.00000.00 
SYUTSynutra Internationa5.9005.8505.90043,6000.0500.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.31.252
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13