Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
SABRSabre Corporation17.6817.3017.403,159,300-0.221.25 
SAEXSaexploration Hldgs2.0701.9802.06013,4000.0603.00 
SAFMSanderson Farms In141.7139.5140.5392,4000.30.21 
SAFTSafety Ins Group Inc71.9571.1571.6062,6000.100.14 
SAGESage Therapeutic Com81.5679.2880.88311,500-0.370.46 
SAIASaia Inc52.9052.2552.65151,000-0.150.28 
SALSalisbury Bancorp42.5042.5042.506000.350.83 
SALMSalem Media Grp Inc6.5006.3006.40042,000-0.1001.54 
SAMGSilvercrest Ast Cm A12.3011.8512.2512,2000.151.24 
SANMSanmina Corp35.3834.8535.20307,2000.000.00 
SANWS&W Seed Company3.3503.2003.300131,1000.1504.76 
SASRSandy Spring Bancorp38.2337.5837.8568,800-0.020.05 
SATSEchostar Corp57.5952.8356.9480,400-0.691.20 
SAUCDiversified Rstrt HD2.2702.1602.24038,0000.0301.36 
SAVESpirit Airlines Inc37.0836.4336.701,104,200-0.110.30 
SBACSBA Communications143.4142.0142.9573,6000.70.49 
SBBPStrongbridge Bio Ord7.1006.7007.05049,8000.1502.17 
SBBXSussex Bancorp24.0522.9123.1550,600-0.602.53 
SBCFSeacoast Banking Cp22.6322.3122.40185,300-0.311.37 
SBCPSunshine Bancorp21.6421.0821.4626,6000.180.85 
SBFGSb Financial Group16.5516.4916.556000.050.30 
SBFGPSb Fin Grp Dep Shs15.7015.7015.70100-0.392.42 
SBGISinclair Brdcst A30.1529.5529.701,240,500-0.050.17 
SBLKStar Bulk Carriers11.0810.6810.93531,3000.030.28 
SBLKLStrblk 8% Sr Nt 201925.1524.9925.1519,3000.160.64 
SBNYSignature Bank128.6126.6127.7316,900-0.40.29 
SBOTStellar Biotch Cm ST1.1601.1001.15027,5000.0100.88 
SBPHSpring Bank Ph CS13.4912.7612.9010,800-0.251.90 
SBRASabra REIT21.2020.6620.712,806,900-0.472.22 
SBRAPSabra Hlthcare REIT25.7025.6825.684,2000.020.08 
SBSISouthside Bancshares32.4831.6232.2191,1000.090.28 
SBUXStarbucks Corp53.0952.5852.7010,370,400-0.340.64 
SCACSaban Capital Acquisition Corp10.0610.0610.061,300-0.030.25 
SCACUSaban Capital Acquisition Corp. Un10.6910.5410.6911,8000.050.47 
SCACWSaban Capital Acquisition Corp. Warrants1.2501.2001.25028,4000.0504.17 
SCHLScholastic Cp38.7438.2138.64232,900-0.030.08 
SCHNSchnitzer Steel A25.8025.1025.60342,0000.250.99 
SCKTSocket Mobile4.1504.0104.1503,3000.1303.23 
SCLNSciclone Pharmaceut11.1011.0011.10257,6000.050.45 
SCMPSucampo Pharma Inc10.459.9010.25563,4000.201.99 
SCONSuperconductor Tech1.02000.95000.980098,200-0.02002.00 
SCSCScansource Inc37.1036.8037.0062,100-0.401.07 
SCSSSelect Comfort Cp31.3230.9031.011,368,200-0.150.48 
SCVLShoe Carnival Inc16.5815.6015.78341,300-1.086.41 
SCWXSecureworks Corp CS10.4110.2510.3660,3000.080.78 
SCYXScynexis Inc1.7001.6401.660223,4000.0100.61 
SCZIshares EAFE Smallcap ETF59.5259.2859.35538,1000.110.19 
SEACSea Change Intl In2.5902.4602.57027,8000.0401.58 
SEDGSolaredge Tech26.8026.3526.70661,4000.050.19 
SEEDOrigin Agritech Limi1.6001.5201.54068,0000.0100.65 
SEICSei Investments Co55.9555.4355.82594,2000.120.22 
SELBSelecta Biosciences16.3814.7215.22118,200-0.784.88 
SELFGlobal Self Storage4.8304.7004.72016,900-0.0901.87 
SENEASeneca Foods Cp A29.1527.9028.9037,9000.853.03 
SENEBSeneca Foods Cp B29.8029.7129.80400-0.150.50 
SEVSevcon Inc21.9121.8621.886,2000.010.05 
SFBCSound Financial32.4131.4031.401,800-1.103.38 
SFBSServisfirst Bancs33.8533.1733.56152,3000.070.21 
SFLYShutterfly Inc45.7244.9844.99407,800-0.651.42 
SFMSprouts Farmers Mark24.5024.0124.442,346,5000.331.37 
SFNCSimmons First Natl51.8551.0051.55274,500-0.150.29 
SFSTSouthern First Bancs36.1035.4535.9036,100-0.150.42 
SGBKStonegate Bk46.6146.3346.36217,000-0.370.79 
SGBXSg Blocks Inc4.2003.8003.95048,900-0.0401.00 
SGCSuperior Uniform Grp22.4021.7822.3512,1000.351.59 
SGENSeattle Genetics Inc47.3946.0646.30645,300-0.070.15 
SGHSmart Global Holdings Inc18.6917.7618.4240,6000.422.31 
SGLBSigma Labs Inc2.0702.0002.05022,7000.0301.49 
SGLBWSigma Labs Inc. Warrant0.90000.65000.90002,1000.00000.00 
SGMASigmatron Intl Inc8.2707.4708.15054,2000.1101.37 
SGMOSangamo Therapeutics10.4509.8009.9001,674,900-0.3503.41 
SGMSScientific Games34.8533.7034.15992,300-0.150.44 
SGOCSgoco Group Ltd1.09000.93001.000015,500-0.04003.85 
SGQIJanus Sg Global Quality Income ETF28.2727.9627.964000.120.41 
SGRPSpar Group Inc1.0801.0401.0405,900-0.0100.95 
SGRYSurgery Partners CS9.5509.0509.150214,200-0.1501.61 
SGYPSynergy Pharma3.0102.8902.9103,905,8000.0100.34 
SHBIShore Bancshares Inc16.3015.9716.0924,800-0.090.56 
SHENShenandoah Telecom35.5334.7535.20164,400-0.150.42 
SHIPSeanergy Maritime Hl0.98000.91000.9500582,7000.04004.40 
SHIPWSeanergy Maritime Holdings Corp Class A0.14000.14000.14002,0000.00000.00 
SHLDSears Hldgs Corp8.7708.0908.650954,9000.4505.49 
SHLDWSears Holdings C WT2.4002.1002.2802,8000.1808.57 
SHLMSchulman A Inc29.7528.4029.55585,1000.903.14 
SHLOShiloh Inds Inc8.4507.9008.140268,5000.1401.75 
SHOOSteven Maddens Ltd41.3840.8041.05487,800-0.551.32 
SHORShoretel Inc7.5007.4507.450584,5000.0000.00 
SHOSSears Hometown2.0001.8502.00028,1000.1508.11 
SHPGShire Plc Ads146.1144.2145.61,456,500-2.41.62 
SHSPSharpspring Inc3.6603.4403.6502,400-0.0100.27 
SHVShort-Treasury Bond Ishares110.4110.4110.4602,1000.00.02 
SHY1-3 Year Treasury Bond Ishares84.6784.6184.61673,900-0.010.01 
SIEBSiebert Fin Cp4.0803.7503.75021,200-0.3007.41 
SIENSientra Inc10.5410.3110.4072,400-0.090.86 
SIFISi Financial Grp MD14.2014.0514.0523,900-0.151.06 
SIFYSify Techs Ltd Ads0.84000.80000.830041,3000.02002.47 
SIGISelective Ins Group51.3850.0050.45180,200-0.400.79 
SIGMSigma Designs Inc6.2756.0606.20097,3000.0500.81 
SILCSilicom Limited52.7551.4252.2623,2000.761.48 
SIMOSilicon Motion Techn42.9542.3642.72490,1000.370.87 
SINASina Corporation98.8295.8498.40691,2000.240.24 
SINOSino-Global Shipping2.9802.8802.93044,700-0.0100.34 
SIRSelect Income REIT23.2522.9723.02259,700-0.251.07 
SIRISirius XM Holdings I5.5205.4405.49012,530,0000.0100.18 
SITOSito Mobile4.3404.1004.31059,5000.1503.61 
SIVBSvb Financial Grp168.3163.7166.6429,1000.30.17 
SIVBOSvb Capital II27.0026.9226.921,200-0.130.48 
SKISPeak Resorts4.9004.7504.85039,5000.0501.04 
SKLNSkyline Medical1.5701.5101.53054,300-0.0100.65 
SKORFlexshares Credit Scored US Corp Bond51.1451.0751.123,3000.080.16 
SKYSSky Solar Hold Ads1.3701.3501.35014,4000.0000.00 
SKYWSkywest Inc34.6333.5534.50333,9000.100.29 
SKYYCloud Computing ETF FT40.1839.8539.94107,500-0.030.08 
SLABSilicon Labs Inc74.2073.1573.40140,300-0.150.20 
SLCTSelect Bancorp Inc11.4611.1511.468,0000.060.53 
SLGNSilgan Holdings30.2729.9830.17920,5000.030.10 
SLIMObesity ETF27.2927.2927.29100-0.381.36 
SLMSLM Corporation10.3510.1110.332,144,1000.121.18 
SLMBPSLM Cp Srs B Pfd71.7070.0070.752,5000.060.08 
SLNOSoleno Therapeutics Inc0.44000.35000.3800207,300-0.055012.64 
SLNOWSoleno Therapeutics Inc0.09000.07000.080010,700-0.010011.11 
SLPSimulations Plus Inc14.4014.1514.2042,800-0.352.41 
SLQD0-5 Year Ivst Grade Corp Bond Ishares50.7350.6350.63168,500-0.010.02 
SLRCSolar Capital21.4821.3221.3639,400-0.050.23 
SLVOCS X-Links Silver Share8.3008.2108.26035,500-0.0600.72 
SMBCSouthern Mo Bancorp31.6030.9731.1810,300-0.050.16 
SMBKSmartfinancial Cm ST23.2423.0023.2120,700-0.060.26 
SMCISuper Micro Computer26.9026.5526.75255,200-0.150.56 
SMCPAlphamark Actmg Smallcap ETF23.2423.2423.24600-0.411.73 
SMEDSharps Compliance5.3205.2505.26017,200-0.1001.87 
SMITSchmitt Inds Inc1.5801.5801.580300-0.0603.66 
SMMFSummit Financial Gp22.1821.2221.8545,6000.442.06 
SMMTSummit Therapeu ADR12.6812.2112.219,100-0.493.86 
SMPLThe Simply Good Foods Company12.3211.8512.04378,2000.090.75 
SMPLWThe Simply Good Foods Company Warrant2.5252.3502.51577,7000.0251.00 
SMRTStein Mart Inc1.2201.1401.140656,900-0.0403.39 
SMSISmith Micro Software1.1301.0701.13020,8000.0201.80 
SMTCSemtech Corp36.4035.8035.80363,200-0.250.69 
SMTXSmtc Corp1.3301.3001.300300-0.0201.52 
SNAKInventure Foods Inc3.5353.3573.440101,1000.1002.99 
SNBCSun Bancorp Inc23.1022.4522.8030,400-0.050.22 
SNCState Natl Co20.9820.8820.93280,8000.020.10 
SNCRSynchronoss Technolo16.8116.3516.74297,4000.261.58 
SNDSmart Sand Inc5.0904.8305.020798,1000.0801.62 
SNDESundance Energy Australia Ltd.4.0204.0204.020500-0.0300.74 
SNDXSyndax Pharma11.3810.8410.9090,400-0.191.71 
SNESSenestech Inc2.8002.0302.540340,900-0.2408.63 
SNFCASecurity Natl Finl6.3006.2506.30025,7000.0500.80 
SNGXSoligenix Inc2.1002.0202.07055,700-0.0200.96 
SNGXWSoligenix Inc. Warrant0.53000.53000.53007,2000.01001.92 
SNHSenior Housing Properties Trust19.2718.9819.001,201,600-0.241.25 
SNHNISenior Housing Properties Trust25.1025.0325.054,000-0.040.16 
SNHNLSenior Housing Properties Trust26.7526.6126.635,8000.000.00 
SNHYSun Hydraulics Cor46.5445.1646.32110,3000.200.43 
SNIScripps Ntwrks Int A86.0685.2085.671,328,8000.090.11 
SNLNPyxis/Iboxx Senior Loan ETF18.3218.2918.3146,7000.020.11 
SNMXSenomyx Inc0.62000.56500.6000134,3000.03005.26 
SNNASienna Biopharmaceuticals Inc.19.6618.9819.3876,7000.331.73 
SNOASonoma Pharmaceuticals Inc5.6105.4005.48014,400-0.1101.97 
SNOAWSonoma Pharmaceuticals Inc0.40000.37000.40003,4000.00000.00 
SNPSSynopsys Inc78.0176.7177.221,174,0000.460.60 
SNSRG-X Internet of Things Thematic ETF18.0617.9318.0286,000-0.040.22 
SNSSSunesis Pharmaceutic2.3302.1502.15031,400-0.0200.92 
SOCLG-X Social Media ETF30.2029.8030.0923,7000.120.40 
SODASodastream Int Ltd58.7457.2558.19125,8000.290.50 
SOFOSonic Foundry Inc3.5803.5353.5353,100-0.0350.98 
SOHOSotherly Hotels6.0205.9606.00024,6000.0100.17 
SOHOBSotherly Hotels Inc. 8.0% Series B25.9725.7325.977000.271.05 
SOHOMSotherly Htl 7 Sr Nt25.7125.5525.551,300-0.060.23 
SOHUSohu.Com Inc54.0853.0153.41248,400-0.170.32 
SONASouthern National Bk15.9315.2615.75104,5000.392.54 
SONCSonic Cp23.9723.5923.77301,100-0.140.59 
SONSSonus Networks Inc6.9106.3706.840128,600-0.0200.29 
SORLSorl Auto Parts Inc5.2405.0105.210381,2000.0801.56 
SOXXIshares PHLX Semiconductor ETF146.4144.6145.4342,2000.20.15 
SPSP Plus Corporation35.8535.1535.50174,000-0.050.14 
SPARSpartan Motors Inc8.8508.5508.800117,7000.1501.73 
SPCBSupercom Ltd3.2103.0603.13010,400-0.0100.32 
SPEXSpherix Inc1.8201.6401.7501,682,700-0.0603.31 
SPHSSophiris Bio1.9901.8101.900155,4000.0402.15 
SPISpi Energy Co Ads0.48000.44000.460058,300-0.01102.34 
SPILSiliconware Pr Ads7.8807.8007.87044,0000.0600.77 
SPKESpark Energy17.5516.7117.10140,100-0.251.44 
SPKEPSpark Energy Inc26.4026.3526.402,3000.000.00 
SPLKSplunk Inc59.8358.6059.33766,4000.170.29 
SPLSStaples Inc10.2010.1810.196,126,500-0.010.10 
SPNCSpectranetics Cp T38.5038.4538.451,728,9000.000.00 
SPNESeaspine Holdings11.6711.3811.679,2000.171.48 
SPNSSapiens Intl Cp Nv11.0210.8210.9071,5000.000.00 
SPOKSpok Holdings Inc16.3515.9016.25131,0000.050.31 
SPPISpectrum Pharma Inc9.5109.3209.4001,166,800-0.0500.53 
SPRTSupport.Com Inc2.3802.3102.36040,7000.0100.43 
SPSCSps Commerce Inc58.7857.5858.6054,4000.050.09 
SPTNSpartannash Company24.4623.9524.24287,800-0.481.94 
SPWHSportsman's Wareh4.8304.0504.34013,933,9000.88025.43 
SPWRSunpower Corporation9.3909.0309.2401,742,4000.1501.65 
SQBGSequential Brands2.7402.5902.640275,8000.0000.00 
SQLVLegg Small-Cap Quality Value ETF23.3423.3323.332,000-0.230.96 
SQQQUltrapro Short QQQ Proshares29.9328.9629.5910,900,8000.090.31 
SQZZActive Alts Contrarian ETF24.2724.0824.27200-0.120.49 
SRAXSocial Reality Inc1.4001.3201.39036,100-0.0100.71 
SRCE1St Source Corp46.5145.4246.1039,0000.280.61 
SRCLStericycle Inc71.4870.3470.70633,200-0.350.49 
SRCLPStericycle Inc Deps60.8759.8559.902,600-0.721.19 
SRDXSurmodics Inc25.2024.6025.0542,8000.200.80 
SRETG-X Super Dividend REIT ETF15.4015.3515.3922,7000.030.20 
SREVServicesrce Intl Inc3.2903.1353.280240,7000.0401.23 
SRNESorrento Therpt1.7501.6901.75096,4000.0502.94 
SRPTSarepta Therapeutics37.2036.5036.701,272,000-0.170.46 
SRRASierra Oncology Inc1.5401.4601.520229,4000.0201.33 
SRTSSensus Healthcare Inc5.2805.2105.2404,0000.0400.77 
SRTSWSensus Healthcare Inc WT0.65000.64000.64003,4000.04006.67 
SRUNSilver Run Acquisition Corporation II10.2510.1810.21509,0000.010.10 
SRUNUSilver Run Acquisition Corporation II10.7910.6210.74422,700-0.010.09 
SRUNWSilver Run Acquisition Corporation II1.6901.6001.680349,5000.0402.44 
SSBSouth State Cp81.4579.8080.40167,800-0.250.31 
SSBISummit State Bank12.6512.6512.655000.000.00 
SSCSeven Stars Cloud Group Inc1.5601.4501.50074,0000.0402.74 
SSFNStewardship9.5009.1009.5002,7000.3503.83 
SSKNStrata Skin Scien1.6601.5101.55014,100-0.0804.91 
SSNCSS&C Technologies37.5336.7737.33646,8000.371.00 
SSNTSilversun Technologies Inc. Cl A4.3304.2504.2555,900-0.1052.41 
SSRISilver Stand Res9.7609.5609.560803,700-0.1501.54 
SSRMSilver Standard Resources Inc.10.2309.8309.8901,150,500-0.1001.00 
SSTIShotspotter Inc12.1011.2911.5923,100-0.141.19 
SSYSStratasys Ltd21.5520.9220.95637,700-0.442.06 
STAAStaar Surgical Co11.9011.4511.75127,1000.151.29 
STAFStaffing 3600.57500.51100.550031,6000.00400.73 
STBStudent Trnspt Inc5.8705.7905.860126,3000.0500.86 
STBAS&T Bancorp Inc35.3434.3634.7579,7000.050.14 
STBZState Bank Finl Corp26.1925.7426.0973,2000.050.19 
STDYSteadymed Ltd Ord Sh6.1005.9506.10012,2000.1001.67 
STFCState Auto Finl Corp25.2124.7724.9531,500-0.281.11 
STKLSunopta Inc8.9508.6258.850258,100-0.1001.12 
STKSThe One Group1.7501.7001.75015,400-0.0201.13 
STLDSteel Dynamics Inc34.6734.1734.292,381,900-0.260.75 
STLRStellar Acquisition III Inc10.2510.1210.20203,3000.080.79 
STLRUStellar Acquisition III Inc10.5510.4910.5538,5000.010.09 
STLRWStellar Acquisition III Inc. Warrants0.45000.37000.450020,1000.03007.14 
STLYStanley Furniture1.0901.0501.09017,0000.0201.87 
STMLStemline Therapeutic7.5507.3007.400412,200-0.1501.99 
STMPStamps.Com Inc211.5205.7210.4324,2001.50.72 
STPPIpath US Treas Steepener ETN32.0231.7531.801,900-0.401.24 
STRAStrayer Education78.6776.7077.2581,500-0.610.78 
STRLSterling Constructio9.9309.5209.760146,5000.0000.00 
STRMStreamline Health So1.2201.1501.210479,6000.0706.14 
STRSStratus Pptys Inc28.9028.5528.905,2000.200.70 
STRTStrattec Security33.7032.4833.4514,2000.501.52 
STXSeagate Tech Ord Shs31.7431.0431.372,901,000-0.140.44 
SUMRSummer Infant Inc1.9501.8701.95022,5000.0100.52 
SUNSSolar Senior Capital16.6016.4716.5223,9000.060.36 
SUNWSunworks Inc1.7001.6201.65037,200-0.0100.60 
SUPNSupernus Pharm43.8542.8143.20626,100-0.300.69 
SUSBIshares Trust Ishares ESG 1-5 Year USD25.2225.2125.217000.040.16 
SUSCIshares Trust Ishares ESG USD Corporate25.3525.3525.358000.080.32 
SVASinovac Biotech Ltd6.7906.7106.77087,0000.0200.30 
SVBISevern Bancorp Inc7.2007.1007.2001,9000.0000.00 
SVRASavara Inc5.7205.5005.50020,500-0.0701.26 
SVVCFirsthand Technology7.5507.3207.3504,700-0.0100.14 
SWINAlps ETF Trust Alps/Dorsey Wright Sector28.1827.4827.587,7000.080.29 
SWIRSierra Wireless In21.8021.3521.75594,400-0.100.46 
SWKSSkyworks Solutions102.9101.2102.21,139,4000.00.00 
SYBTStock Yards Bancorp34.9534.1534.8051,4000.150.43 
SYKESykes Enterprises26.5525.9926.14318,800-0.210.80 
SYMCSymantec Corporation28.5627.9428.457,202,2000.411.46 
SYMXSynthesis Energy Sys0.43000.39000.4200159,2000.02005.00 
SYNASynaptics Inc41.3439.9440.36676,000-0.140.35 
SYNCSynacor Inc2.5502.4502.550114,4000.0000.00 
SYNLSynalloy Cp11.1511.0011.155,8000.050.45 
SYNTSyntel Inc18.5717.9818.01386,400-0.743.95 
SYPRSypris Solutions1.7001.5601.65034,900-0.0502.94 
SYRSSyros Pharmaceuticals20.7419.7220.17179,000-0.030.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.95.149
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08