Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
SABRSabre Corporation Cmn25.0024.6424.761,109,300-0.040.16 
SAEXSaexploration Hldgs7.3506.5006.700260,3000.2503.88 
SAFMSanderson Farms In92.1490.4590.73386,400-0.640.70 
SAFTSafety Ins Group Inc73.1572.2072.8040,9000.050.07 
SAGESage Therapeutic Com54.2852.8453.22188,6000.190.36 
SAIASaia Inc47.7546.8347.55162,9000.100.21 
SAJASajan Cmn Stk3.9003.9003.9002,0000.2406.56 
SALSalisbury Bancorp38.0037.5038.001,600-0.200.52 
SALERetailmenot Inc9.0708.7008.900341,8000.0500.56 
SALMSalem Media Grp Inc6.6006.4006.55024,7000.1502.34 
SAMGSilvercrest Ast Cm A13.4013.0013.2023,600-0.201.49 
SANMSanmina Corp35.6535.1035.35505,000-0.050.14 
SANWS&W Seed Company4.7504.6004.70027,6000.0000.00 
SASRSandy Spring Bancorp39.8638.6039.33130,1000.882.29 
SATSEchostar Corp53.6453.1253.44156,200-0.030.06 
SAUCDiversified Rstrt HD1.6101.5301.57018,9000.0100.64 
SAVESpirit Airlines Inc56.7455.7056.68749,7000.871.56 
SBACSBA Communications107.2104.2105.5846,600-0.20.22 
SBBPStrongbridge Bio Ord2.5002.4002.50060,5000.0502.04 
SBBXSussex Bancorp20.5020.3520.5010,5000.351.74 
SBCFSeacoast Banking Cp21.3820.9021.11198,6000.271.30 
SBCPSunshine Bancorp Cmn18.0017.8518.003,0000.020.11 
SBFGSb Financial Group16.4915.3416.4936,0001.5410.30 
SBFGPSb Fin Grp Dep Shs14.2514.2014.201,600-1.6510.41 
SBGISinclair Brdcst A32.3030.9232.251,526,8000.752.38 
SBLKStar Bulk Carriers9.5008.3509.0601,506,8000.7809.42 
SBLKLStrblk 8% Sr Nt 201922.7622.3822.503,4000.241.08 
SBNYSignature Bank155.7152.0154.5527,3003.52.31 
SBOTStellar Biotch Cm ST2.0902.0202.06027,0000.0301.48 
SBPHSpring Bank Ph CS7.4407.4007.400700-0.0901.20 
SBRASabra REIT25.9525.6625.75234,7000.190.74 
SBRAPSabra Hlthcare REIT26.0525.9126.051,1000.341.32 
SBSASpanish Brdcstng2.9502.1502.40070,400-0.50017.24 
SBSISouthside Bancshares37.1536.3536.89119,1000.631.74 
SBUXStarbucks Corp58.2057.4157.667,646,700-0.230.40 
SCACSaban Capital Acquisition Corp9.8509.8509.850100-0.1501.50 
SCACUSaban Capital Acquisition Corp. Un10.4010.4010.401000.050.48 
SCACWSaban Capital Acquisition Corp. Warrants1.00001.00001.000014,9000.00000.00 
SCAISurgical Care Affili56.6956.5456.541,044,500-0.050.09 
SCHLScholastic Cp46.2045.6945.81100,2000.030.07 
SCHNSchnitzer Steel A23.1022.5522.85443,8000.100.44 
SCKTSocket Mobile3.8703.8403.87011,800-0.0601.53 
SCLNSciclone Pharmaceut10.4510.3010.40201,0000.050.48 
SCMPSucampo Pharma Inc11.6511.3011.40870,700-0.050.44 
SCONSuperconductor Tech1.1101.0501.09085,0000.0201.87 
SCORComscore Inc32.4231.8632.26191,2000.290.91 
SCSCScansource Inc40.3539.7540.35146,5000.350.88 
SCSSSelect Comfort Cp20.7120.4120.57307,7000.120.59 
SCVLShoe Carnival Inc25.4324.9325.3794,7000.451.81 
SCWXSecureworks Corp CS10.9410.7410.8558,6000.050.46 
SCYXScynexis Inc Cmn3.4503.2503.280467,500-0.0802.38 
SCZIshares MSCI EAFE Sm51.2551.0951.23789,4000.200.39 
SEACSea Change Intl In2.6002.4602.55022,5000.0401.59 
SEDGSolaredge Tech Cmn13.5513.2513.45189,9000.251.89 
SEEDOrigin Agritech Limi2.1402.0102.01053,800-0.0200.99 
SEICSei Investments Co50.2949.7850.23404,4000.190.38 
SELBSelecta Biosciences15.1514.2814.9333,300-0.070.47 
SELFGlobal Self Storage4.5604.4804.5009,900-0.0300.66 
SENEASeneca Foods Cp A39.8038.7539.7029,3000.601.53 
SENEBSeneca Foods Cp B43.0043.0043.00100-1.002.27 
SEVSevcon Inc8.7508.3908.7501,3000.3904.67 
SFBCSound Financial Cmn29.4529.2429.24300-0.260.88 
SFBSServisfirst Bancs Cmn37.8236.9337.22118,9000.180.49 
SFLYShutterfly Inc53.1052.2652.33284,700-0.591.11 
SFMSprouts Farmers Mark20.1019.5019.513,485,400-0.211.06 
SFNCSimmons First Natl61.9560.0060.30238,900-0.250.41 
SFSTSouthern First Bancs35.3534.7534.856,4000.050.14 
SGBKStonegate Bk Cmn Stk41.9541.2841.5340,6000.270.65 
SGCSuperior Uniform Grp17.8917.0317.1413,6000.010.06 
SGENSeattle Genetics Inc60.2658.5558.79857,500-0.480.81 
SGMASigmatron Intl Inc4.6004.5704.5802,6000.0100.22 
SGMOSangamo Therapeutics4.0003.6503.6501,230,800-0.3007.59 
SGMSScientific Games16.0515.0015.951,327,4000.452.90 
SGNLSignal Genetics Cmn10.7509.2709.99020,9000.6206.62 
SGOCSgoco Group Ltd3.4503.3003.3502,900-0.1002.90 
SGQIJanus Detroit Street Trust Janus Sg26.0326.0326.031000.010.04 
SGRPSpar Group Inc1.0500.9601.04035,0000.0000.00 
SGRYSurgery Partners CS18.1017.8518.0098,9000.000.00 
SGYPSynergy Pharma Cmn6.7105.7605.91020,110,500-0.5007.80 
SHBIShore Bancshares Inc15.9815.4915.5535,9000.050.32 
SHENShenandoah Telecom26.5026.1526.25112,3000.100.38 
SHIPSeanergy Maritime Hl1.2001.1501.150357,600-0.0201.71 
SHIPWSeanergy Maritime Holdings Corp Class A0.27000.25000.270038,800-0.01003.57 
SHLDSears Hldgs Corp9.5608.8409.3301,295,8000.3904.36 
SHLDWSears Holdings C Wt3.0302.8803.03010,6000.2308.21 
SHLMSchulman A Inc33.7032.5033.65322,9001.153.54 
SHLOShiloh Inds Inc10.419.9710.37129,9000.404.01 
SHOOSteven Maddens Ltd35.6735.2035.40326,5000.200.57 
SHORShoretel Inc7.2507.0007.000865,400-0.1001.41 
SHOSSears Hometown4.0003.8003.85098,800-0.1002.53 
SHPGShire Plc Ads164.6161.2161.71,519,900-2.41.46 
SHSPSharpspring Inc5.5105.2005.30017,800-0.1903.46 
SIEBSiebert Fin Cp3.0502.9103.0402,5000.0401.33 
SIENSientra Inc Cmn8.3108.1508.24030,3000.0000.00 
SIFISi Financial Grp MD15.0514.7514.8018,6000.050.34 
SIFYSify Techs Ltd Ads1.06000.87000.9300961,3000.06006.90 
SIGISelective Ins Group42.1541.5042.15165,9000.551.32 
SIGMSigma Designs Inc6.3506.1506.300361,6000.1502.44 
SILCSilicom Limited39.9639.3539.7622,2000.481.22 
SIMOSilicon Motion Techn44.4441.7642.741,109,8000.451.06 
SINASina Corporation68.4867.2167.74501,600-0.060.09 
SINOSino-Global Shipping3.5303.1003.190384,7000.0702.24 
SIRSelect Income REIT Common Share25.5525.1725.39291,3000.200.79 
SIRISirius XM Holdings I4.6104.5704.59015,345,1000.0000.00 
SITOSito Mobile Cmn2.3402.2702.32053,400-0.0100.43 
SIVBSvb Financial Grp171.2168.8170.1439,2001.50.90 
SIVBOSvb Capital II26.6426.0826.641,9000.562.15 
SKISPeak Resorts Cmn5.8005.5505.70056,100-0.1001.72 
SKLNSkyline Medical Cmn2.4002.2602.300389,100-0.1204.96 
SKORFlxshrs Crscr US Cor50.0449.9150.043,3000.020.04 
SKYSSky Solar Hold Ads2.1402.0102.08017,1000.0200.97 
SKYWSkywest Inc37.1536.2536.85264,2000.551.52 
SKYYFirst Trust ISE Clou36.0935.8836.0169,5000.180.50 
SLABSilicon Labs Inc66.1564.9065.20164,3000.450.69 
SLCTSelect Bancorp Inc10.0009.98010.0002,500-0.0500.50 
SLGNSilgan Holdings55.0754.5454.78256,4000.180.33 
SLIMThe Obesity ETF22.6722.6322.636,000-0.090.40 
SLMSLM Corporation11.5411.3411.473,531,1000.121.06 
SLMAPSLM Cp Srs A Pfd50.1050.0650.101,900-0.170.34 
SLMBPSLM Cp Srs B Pfd57.9157.0057.002,600-0.991.71 
SLPSimulations Plus Inc10.1010.0510.058,1000.000.00 
SLQDIshares 0-5 Ig Corp50.3050.2450.2720,4000.010.02 
SLRCSolar Capital Cmn21.3521.1321.2548,1000.030.14 
SLVOCS X-Links Silver Sh8.7208.6508.71015,200-0.0100.11 
SMBCSouthern Mo Bancorp34.2433.6634.103,400-0.300.87 
SMBKSmartfinancial Cm ST19.3318.8419.003,3000.000.00 
SMCISuper Micro Computer28.1027.5527.65554,3000.501.84 
SMCPAlphamark Actmg Smcp22.4522.4022.404,9000.150.67 
SMEDSharps Compliance4.5504.4104.54015,2000.0701.57 
SMITSchmitt Inds Inc1.7201.5801.69063,3000.0905.63 
SMMFSummit Financial Gp25.8624.9525.3512,800-0.090.35 
SMMTSummit Therapeu ADR11.2510.8611.1826,6000.191.73 
SMRTStein Mart Inc3.8803.6803.750541,900-0.0802.09 
SMSISmith Micro Software1.9201.7601.85014,500-0.0100.54 
SMTCSemtech Corp32.6532.0532.20539,2000.000.00 
SMTXSmtc Corp1.3801.3501.3606,4000.0000.00 
SNAKInventure Foods Inc6.7506.5006.520163,100-0.1101.66 
SNBCSun Bancorp Inc25.2524.8024.9010,8000.251.01 
SNCState Natl Co Cmn14.0013.6613.7147,000-0.060.44 
SNCRSynchronoss Technolo39.6837.7539.18448,2001.273.35 
SNDSmart Sand Inc19.0418.1418.96409,500-0.130.68 
SNDESundance Energy Australia Ltd.17.1517.1517.153000.573.44 
SNDXSyndax Pharma Cmn7.2406.9206.99046,600-0.0901.27 
SNESSenestech Inc.9.2508.6108.81012,200-0.5906.28 
SNFCASecurity Natl Finl7.3007.0507.1503,0000.0801.13 
SNGXSoligenix Inc2.5002.4802.4806,8000.0000.00 
SNGXWSoligenix Inc. Warrant0.45000.42000.43008,5000.01002.38 
SNHSenior Housing Properties Trust19.1018.7519.021,133,8000.241.28 
SNHNISenior Housing Properties Trust23.9922.8423.9939,0000.190.80 
SNHNLSenior Housing Properties Trust25.3525.1425.1642,000-0.100.40 
SNHYSun Hydraulics Cor38.3637.4437.7153,100-0.310.82 
SNIScripps Ntwrks Int A75.1973.8674.141,097,700-0.220.30 
SNLNPyxis/Iboxx Senior Loan ETF18.7018.6718.69137,0000.000.00 
SNMXSenomyx Inc1.0901.0501.070240,9000.0100.94 
SNOASonoma Pharmaceuticals Inc.5.1905.0805.15060,0000.0000.00 
SNOAWSonoma Pharmaceuticals Inc.0.39000.33000.39006000.00000.00 
SNPSSynopsys Inc61.5060.7460.77565,500-0.140.23 
SNSRGlobal X Internet of Things Thematic ETF16.3916.2016.3353,0000.191.18 
SNSSSunesis Pharmaceutic4.0803.8904.020108,8000.0200.50 
SOCLGlbl X Social Med ETF23.2323.0823.1528,300-0.070.30 
SODASodastream Int Ltd41.5440.8041.09181,9000.170.42 
SOFOSonic Foundry Inc4.8904.8904.8902000.0601.24 
SOHOSotherly Hotels Cmn7.0906.9907.02046,700-0.0100.14 
SOHOBSotherly Hotels Inc. 8.0% Series B25.0225.0225.02300-0.361.42 
SOHOMSotherly Htl 7 Sr Nt26.3526.3526.354000.040.15 
SOHUSohu.Com Inc39.4238.6939.10146,600-0.060.15 
SONASouthern National Bk16.2115.7416.1034,000-0.060.37 
SONCSonic Cp25.5924.9825.401,052,1000.000.00 
SONSSonus Networks Inc6.2806.1406.190118,500-0.0400.64 
SORLSorl Auto Parts Inc3.0102.8702.90029,600-0.0100.34 
SOXXIshares PHLX SC ETF126.6125.3125.8643,3001.61.29 
SPSP Plus Corporation28.7028.0528.20100,3000.000.00 
SPANSpan America Med S21.2520.5420.6821,800-0.743.45 
SPARSpartan Motors Inc8.6008.1508.300112,700-0.0500.60 
SPCBSupercom Ltd3.7503.5203.7508,8000.1002.74 
SPEXSpherix Inc1.3401.1401.240171,4000.0504.20 
SPHSSophiris Bio Cmn2.9402.8202.920449,0000.0802.82 
SPISpi Energy Co Ads1.7401.5101.65048,100-0.0402.37 
SPILSiliconware Pr Ads7.5007.4207.440138,2000.0000.00 
SPKESpark Energy Cmn29.7529.1529.30108,100-0.150.51 
SPLKSplunk Inc54.5153.5353.781,157,800-0.040.07 
SPLSStaples Inc9.1909.0309.1604,384,6000.1101.22 
SPNCSpectranetics Cp T25.3024.9525.20252,5000.200.80 
SPNESeaspine Holdings Cmn7.7307.4507.5105,200-0.2202.85 
SPNSSapiens Intl Cp Nv13.4413.0613.3549,8000.080.60 
SPOKSpok Holdings Inc21.1020.5520.8089,3000.100.48 
SPPISpectrum Pharma Inc4.6404.5304.590419,000-0.0100.22 
SPRTSupport.Com Inc2.5002.3202.400215,9001.630211.69 
SPSCSps Commerce Inc72.0570.1970.7056,000-1.301.81 
SPTNSpartannash Company39.1038.2638.63185,200-0.200.52 
SPUSkypeople Fruit Juic6.7506.3506.50049,300-0.0901.37 
SPWHSportsman's Wareh Cmn8.2808.0708.090173,700-0.1501.82 
SPWRSunpower Corporation7.0506.8806.9901,688,6000.1201.75 
SQBGSequential Brands Cmn4.6804.5004.56091,7000.0400.88 
SQQQUltrapro Short QQQ Proshares46.7045.6746.313,832,200-0.310.66 
SRAXSocial Reality Inc3.4903.1003.24026,8000.0000.00 
SRCE1St Source Corp49.1143.8146.7999,2003.087.05 
SRCLStericycle Inc80.4379.5380.35696,0000.390.49 
SRCLPStericycle Inc Deps67.5566.5867.5549,8000.781.17 
SRDXSurmodics Inc24.7024.3524.4050,000-0.200.81 
SRETGlobal X Superdivide14.6814.5914.6429,5000.060.41 
SREVServicesrce Intl Inc5.3805.2805.31098,800-0.0300.56 
SRNESorrento Therpt Cmn5.4505.2505.400126,9000.1001.89 
SRPTSarepta Therapeutics34.6732.4432.662,163,900-1.574.59 
SRRASierra Oncology Inc.1.3901.3501.380264,4000.0100.73 
SRSCSears Canada Inc1.6001.4501.55015,800-0.0503.13 
SRTSSensus Healthcare Inc Cmn4.9904.8204.9901,6000.1903.96 
SRTSWSensus Healthcare Inc Wt0.62000.43000.6200700-0.03004.62 
SSBSouth State Cp Cmn87.3085.0086.7591,8001.702.00 
SSBISummit State Bank15.4015.3115.402,0000.050.33 
SSFNStewardship9.6009.5009.600500-0.2002.04 
SSHSunshine Heart Inc6.7405.6505.770676,000-0.3706.03 
SSKNStrata Skin Scien Cmn0.54000.52000.520020,800-0.05008.77 
SSNCSS&C Technologies31.3231.0531.29397,6000.170.55 
SSRISilver Stand Res10.309.7810.041,394,4000.151.52 
SSYSStratasys Ltd20.2419.7119.76721,800-0.120.60 
STAAStaar Surgical Co9.9009.7009.70051,400-0.0500.51 
STAFStaffing 3600.70000.65000.700067,500-0.01001.41 
STBStudent Trnspt Inc5.4905.4305.450128,7000.0000.00 
STBAS&T Bancorp Inc37.7036.4837.2348,5000.310.84 
STBZState Bank Finl Corp26.2425.7425.97140,4000.180.70 
STDYSteadymed Ltd Ord Sh2.6502.5502.6004,6000.0000.00 
STFCState Auto Finl Corp25.6924.7325.4237,6000.190.75 
STKLSunopta Inc7.5507.4507.50085,2000.0500.67 
STKSThe One Group Cmn1.9001.8301.85026,5000.0000.00 
STLDSteel Dynamics Inc36.2835.6635.802,457,7000.010.03 
STLRStellar Acquisition III Inc10.0310.0010.0123,900-0.020.20 
STLRUStellar Acquisition III Inc10.2710.2710.271,700-0.030.29 
STLRWStellar Acquisition III Inc. Warrants0.28000.26000.2700196,000-0.01003.57 
STLYStanley Furniture1.00000.88000.890028,900-0.04004.30 
STMLStemline Therapeutic10.8510.2710.402,326,400-0.605.45 
STMPStamps.Com Inc120.0118.4119.2154,2000.90.76 
STPPIpath Steepener35.6334.7335.0067,2000.150.43 
STRAStrayer Education80.8079.4480.5736,7000.951.19 
STRLSterling Constructio8.9408.4708.570117,500-0.1401.61 
STRMStreamline Health So1.4601.3801.43020,500-0.0302.05 
STRSStratus Pptys Inc31.9831.3031.354,500-0.250.79 
STRTStrattec Security42.8041.0041.856,6001.052.57 
STXSeagate Tech Ord Shs37.0436.3136.473,040,7000.130.36 
SUMRSummer Infant Inc1.9801.9701.9804000.0904.76 
SUNSSolar Senior Capital16.8116.6716.7667,9000.040.24 
SUNWSunworks Inc Cmn2.2202.1602.220104,0000.0904.23 
SUPNSupernus Pharm23.8023.1023.45340,800-0.050.21 
SVASinovac Biotech Ltd5.9605.7905.86036,000-0.0801.35 
SVBISevern Bancorp Inc7.1507.1007.1006,3000.0500.71 
SVVCFirsthand Technology7.8007.6807.7106,7000.0000.00 
SWHCSmith & Wesson21.4921.0621.081,662,400-0.251.17 
SWINAlps ETF Trust Alps/Dorsey Wright Sector25.0724.9724.9911,0000.030.12 
SWIRSierra Wireless In16.0515.7515.80125,300-0.100.63 
SWKSSkyworks Solutions88.9084.6988.6715,775,80010.2113.01 
SYBTStock Yards Bancorp45.0544.4044.7037,3000.400.90 
SYKESykes Enterprises29.8529.2929.36204,100-0.080.27 
SYMCSymantec Corporation26.8326.5726.655,620,1000.090.34 
SYMXSynthesis Energy Sys0.82000.78000.8100101,7000.03003.85 
SYNASynaptics Inc56.7553.2254.61910,0001.342.52 
SYNCSynacor Inc3.1003.0503.10058,5000.0000.00 
SYNLSynalloy Cp11.4410.9511.153,5000.100.90 
SYNTSyntel Inc21.2721.0121.25343,6000.211.00 
SYPRSypris Solutions0.98000.96000.96003,1000.00000.00 
SYRSSyros Pharmaceuticals11.7611.0011.068,400-0.100.90 
SYRXSysorex Global Cmn0.28000.26000.2700521,000-0.01003.57 
SYUTSynutra Internationa5.7005.5305.600193,0000.0500.90 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
174.129.120.155
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71