Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
SSprint Corp5.4905.3905.4606,274,400-0.0100.18 
SASeabridge Gold12.2511.8512.05250,5000.050.42 
SABSaratoga Investment Corp 6.75% Notes Due25.9925.8225.992,0000.140.54 
SAFESafety Income and Growth Inc18.6818.4118.4737,700-0.140.75 
SAHSonic Automotive19.1518.1518.15350,000-1.105.71 
SAICScience Applications Internatio86.9285.7586.30131,900-0.140.16 
SAILSailpoint Technologies Holdings Inc27.6126.9627.13402,800-0.301.09 
SALTScorpio Bulkers Inc7.3507.1007.250604,3000.0500.69 
SAMBoston Beer Company325.0319.7323.9134,2005.71.79 
SANBanco Santander5.4505.3705.43010,217,3000.0200.37 
SAN-BSantander Finance Preferred S.A.23.9223.4223.84873,4000.321.36 
SAPSAP Ag117.3116.2116.41,451,300-1.00.86 
SARSaratoga Investment Corp24.6624.4724.6424,8000.140.57 
SAVESpirit Airlines Inc40.5539.7540.281,202,400-0.210.52 
SBSafe Bulkers Inc3.5203.4003.420205,100-0.0601.72 
SB-CSafe Bulkers Inc23.6823.5523.5910,000-0.411.71 
SB-DSafe Bulkers Inc23.7223.5023.697,400-0.210.88 
SBBCScorpio Tankers Inc 8.25% Senior Notes25.6925.5325.532,600-0.070.27 
SBGLSibanye Gold Limited American D2.2302.1402.1802,919,0000.0100.46 
SBHSally Beauty Holdings16.2616.0116.151,168,100-0.040.25 
SBIWestern Asset Intermediate Fund Inc8.6908.6308.63022,100-0.0500.58 
SBNAScorpio Tankers Inc24.9024.8224.821,600-0.050.20 
SBOWSilverbow Resources Inc30.9830.3230.3413,300-0.381.24 
SBRSabine Royalty Trust45.9345.3045.8012,7000.450.99 
SBSCia De Saneamento Basico Do Estado6.7506.5456.5701,406,9000.1302.02 
SCSantander Consumer USA Holdings19.5419.1419.191,511,100-0.331.69 
SCAStellus Capital Investment 5.75% Notes25.1625.0425.152,1000.070.28 
SCCOSouthern Peru Copper Corp44.2043.6743.771,254,4000.190.44 
SCDLmp Capital and Income Fund Inc13.4413.3013.3627,000-0.020.15 
SCE-GSce Trust II24.6324.3124.6336,1000.140.57 
SCE-HSce Trust III 5.75%27.6327.2727.3037,4000.070.26 
SCE-JSce Trust IV25.8525.6725.8531,1000.190.74 
SCE-KScr TR V Fxd/Fltg Rate25.8925.8125.8833,4000.070.27 
SCE-LSce Trust Vi TR Pref Secs23.6923.4923.6266,1000.010.02 
SCGScana Corp40.4739.6040.12869,800-0.080.20 
SCH-CCharles Schwab Corp Pref Share26.6526.4826.5825,7000.030.11 
SCH-DCharles Schwab Corp Dep Pfd.26.5426.4226.5237,2000.070.26 
SCHWThe Charles Schwab Corp52.6451.9352.158,036,700-0.731.38 
SCIService Corporation International37.8337.4737.48850,500-0.190.50 
SCLStepan Company82.8981.5282.5467,4000.250.30 
SCMStellus Capital Investment Cor13.4413.2813.4059,0000.070.53 
SCSSteelcase Inc14.0013.8013.85287,800-0.050.36 
SCXL.S. Starrett Company6.4106.2506.30010,500-0.1001.56 
SDSandridge Energy Inc17.5417.1317.20145,800-0.271.55 
SDLPSeadrill Partners Llc3.8303.7203.720127,500-0.0902.36 
SDRSandridge Mississippian Trust1.9501.9001.940105,700-0.0100.51 
SDRLSeadrill Ltd19.6618.6418.65566,200-1.025.19 
SDTSandridge Mississippian Trust I2.0001.9501.98030,5000.0100.51 
SESea Limited ADR15.8014.9515.312,617,200-0.442.79 
SEASSeaworld Entertainment Inc Co22.4921.9922.061,232,300-0.431.91 
SEESealed Air Corp42.9142.5642.611,561,000-0.400.93 
SEMSelect Medical Holdings Corp19.5519.2519.45346,8000.150.78 
SEMGSemgroup Corp24.7524.4524.45504,000-0.200.81 
SENDSendgrid Inc27.1526.5326.80981,800-0.010.04 
SEPSpectra Energy Partners LP37.0535.7336.021,613,100-0.481.32 
SERVServicemaster Global Holdings I58.1356.9657.71833,1000.711.25 
SFStifel Financial Corp53.9453.1053.49294,8000.030.06 
SF-AStifel Financial Corp26.2126.0326.1526,9000.010.04 
SFBStifel Financial Corporation 5.20%24.8324.7324.838,8000.100.40 
SFESafeguard Scientifics12.3512.1012.2572,3000.000.00 
SFLShip Finance International14.6014.3514.35419,100-0.201.37 
SFSSmart & Final Stores Inc.5.9005.4755.550383,200-0.2003.48 
SFUNSoufun Holdings3.5303.4303.480627,4000.0300.87 
SGUStar Gas Partners LP10.1009.7009.92035,8000.1201.22 
SGZASelective Insurance Group Inc25.4425.2925.4418,2000.190.75 
SHAKShake Shack Inc70.1267.8467.97738,600-0.640.93 
SHGShinhan Financial Group Co Ltd39.4238.8939.2849,5000.591.52 
SHISinopec Shangai Petrochemical Company62.2361.5961.7532,400-0.610.98 
SHLXShell Midstream Partners LP23.8223.3823.40617,300-0.230.97 
SHOSunstone Hotel Investors16.9316.7316.81808,300-0.080.47 
SHO-ESunstone Hotel Investors Inc26.0026.0026.003000.000.00 
SHO-FSunstone Hotel Investors Inc25.3125.3125.311000.000.00 
SHOPShopify Inc175.3171.3171.81,281,9000.00.00 
SHWSherwin-Williams Company427.6422.3426.1597,600-3.00.69 
SIDCompanhia Siderurgica Nacional2.1702.1002.1303,037,9000.0904.41 
SIGSignet Jewelers Ltd61.2859.9660.291,228,700-0.370.61 
SITESiteone Landscape Supply93.8591.4193.10254,9000.390.42 
SIXSix Flags Entertainment Corp69.5867.4067.643,422,100-3.374.75 
SJISouth Jersey Industries33.9733.4833.73744,400-0.140.41 
SJIUSouth Jersey Industries Inc.54.9554.5254.66360,300-0.240.44 
SJMJ.M. Smucker Company110.3108.6109.5804,000-0.10.09 
SJRShaw Communications Inc20.5920.4520.53276,3000.180.88 
SJTSan Juan Basin Royalty Trust6.0505.9505.98089,100-0.0500.83 
SJWSJW Corp66.7865.9966.3344,500-0.340.51 
SKMSk Telecom Corp23.5923.4323.44251,2000.200.86 
SKTTanger Factory Outlet Centers23.7423.3523.66995,700-0.070.29 
SKXSkechers U.S.A.26.5023.8026.2753,780,400-6.9820.99 
SKYSkyline Corp29.5629.1129.2795,100-0.301.01 
SLBSchlumberger N.V.68.4366.0366.097,766,000-0.831.24 
SLCAU.S. Silica Holdings Inc24.9324.2024.512,852,600-0.321.29 
SLDSutherland Asset Management Corp MD16.4616.4016.4025,3000.000.00 
SLDASutherland Asset Management Corporation26.4526.2526.452,8000.250.95 
SLDDSutherland Asset Management Corporation25.7525.7025.721,2000.040.14 
SLFSun Life Financial Inc40.6940.2840.36340,4000.090.22 
SLGSL Green Realty Corp101.4999.2299.31944,200-2.352.31 
SLG-ISL Green Realty Corp25.5825.2925.5821,7000.291.15 
SLTBScorpio Bulkers Inc 7.50% Seni25.6025.5225.528,9000.030.12 
SMSm Energy Company27.0326.3826.621,922,0000.090.34 
SMARSmartsheet Inc. Class A24.6922.6022.76403,100-1.004.21 
SMFGSumitomo Mitsui Financial Group Inc7.8207.7207.790702,5000.0200.26 
SMGScotts Miracle-Gro Company82.0080.9381.56390,000-0.110.13 
SMHISeacor Marine Holdings Inc23.5622.9223.3935,7000.391.70 
SMISemiconductor Manufacturing6.2406.1506.220187,9000.1201.97 
SMLPSummit Midstream Partners LP16.8016.3516.50171,700-0.150.90 
SMMSalient Midstream & MLP Fund10.3810.1810.1851,900-0.080.78 
SMPStandard Motor Products48.8448.1148.5346,5000.000.00 
SMTASpirit Mta REIT11.0910.9611.01232,600-0.100.90 
SNSanchez Energy Corp4.8704.6704.6902,091,500-0.1302.70 
SNASnap-On Inc175.1172.0173.71,729,8000.50.26 
SNAPSnap Inc13.4613.2113.278,765,500-0.161.19 
SNDRSchneider National Inc27.4327.0727.19800,0000.030.11 
SNESony Corp53.3852.6552.95951,8000.320.61 
SNNSmith & Nephew Snats35.5535.3035.47225,3000.361.03 
SNPChina Petroleum & Chemical Corp92.1090.4091.79153,6002.242.50 
SNRNew Senior Investment Group Inc7.3607.2357.300442,400-0.0100.14 
SNVSynovus Financial Corp54.6853.9654.611,164,7000.370.68 
SNV-CSynovus Financial Corp Fixed-25.4825.4125.4322,700-0.050.20 
SNV-DSynovus Financial Corp. - Fxdfr Prf25.7625.6125.741,138,4000.060.23 
SNXSynnex Corp100.6498.3098.60203,600-2.102.09 
SNYSanofi-Aventis S.A.42.5942.0342.351,536,9000.441.05 
SOSouthern Company47.8247.2047.524,343,500-0.400.83 
SOGOSogou Inc11.6611.3311.381,857,8000.090.80 
SOISolaris Oilfield Infrastructure Inc14.3313.9614.20397,500-0.120.84 
SOJAThe Southern Co. Series26.2426.0926.1028,800-0.100.38 
SOJBSouthern Co24.9424.8124.8927,5000.080.32 
SOJCSouthern Company Series 2017B 5.25%24.7124.5524.6533,4000.120.49 
SOLRenesola Ltd2.5102.4502.48011,8000.0100.40 
SONSonoco Products Company57.1855.3856.451,159,3001.222.21 
SORSource Capital40.5940.3940.458,0000.030.07 
SOV-CSovereign Banc Dep S25.9825.9025.901,400-0.060.23 
SPASparton Corp16.3416.0816.1736,100-0.160.98 
SPBSpectrum Brands Holdings Inc.79.9376.9878.30865,0000.901.16 
SPESpecial Opportunities Fund Inc15.1215.0915.1021,000-0.040.26 
SPE-BSpecial Opportunities 3.5% Conv. Pfd.25.5025.5025.50100-0.220.86 
SPGSimon Property Group173.5170.3170.51,383,300-3.51.99 
SPG-JSimon Prop Grp Pfd J70.8170.8170.812000.000.00 
SPGIS&P Global Inc212.8209.5212.3882,3001.10.50 
SPHSuburban Propane Partners LP23.5623.3323.5183,300-0.010.04 
SPL-ASteel Partners Holdings LP 6.0% Series A22.8421.8522.811,020,8000.632.84 
SPLPSteel Partners Hldgs16.6116.4316.5029,8000.000.00 
SPNSuperior Energy Services9.9209.7309.8102,942,0000.0100.10 
SPOTSpotify Technology S.A.185.7182.3182.8843,7000.60.33 
SPRSpirit Aerosystems Holdings90.4389.2989.75902,300-0.350.39 
SPXCSPX Corp36.6936.2836.3093,300-0.250.68 
SPXXNuveen Equity Premium and Growth Fund16.7116.5916.6355,800-0.040.24 
SQSquare72.0970.1770.419,267,0000.090.13 
SQMSociedad Quimica Y Minera S.A.47.7347.0147.30975,6000.310.66 
SQNSSequans Communications S A2.0001.9501.99057,9000.0000.00 
SRSpire Inc72.4571.4572.20169,500-0.350.48 
SRCSpirit Realty Capital Inc8.2458.1608.1902,546,800-0.0400.49 
SRC-ASpirit Realty Capital Inc Pfd Ser A23.6423.2023.5019,6000.010.04 
SRESempra Energy116.5113.4114.32,554,800-1.10.91 
SRE-ASempra Energy Pfd Conv Ser A102.0101.2101.8409,600-0.40.39 
SRE-BSempra Energy Pfd Conv Ser B101.6101.0101.567,800-0.20.22 
SRFThe Cushing Royalty & Income Fund9.4009.3409.3504,200-0.1101.16 
SRGSeritage Growth Properties Cla43.0142.5142.69320,400-0.150.35 
SRG-ASeritage Growth Properties 7.00% Cum Red24.0023.8023.8011,5000.030.13 
SRIStoneridge Inc34.2533.6733.72140,900-0.702.03 
SRLPSprague Resources LP25.3124.6524.6512,000-0.301.20 
SRTStartek Inc7.0006.7306.81025,400-0.0600.87 
SRVThe Cushing MLP Total Return Fund12.0511.8011.8022,200-0.252.07 
SSDSimpson Manufacturing Company63.1962.7662.81139,600-0.190.30 
SSIStage Stores2.4402.3602.36067,700-0.0401.67 
SSLSasol Ltd37.6737.2137.25220,8000.070.19 
SSTKShutterstock Inc50.2549.3249.43186,500-0.460.92 
SSWSeaspan Corp9.2508.9709.030735,800-0.1501.63 
SSW-DSeaspan Corp25.3325.2025.3212,0000.030.12 
SSW-ESeaspan Corp25.7825.6725.788,5000.000.00 
SSW-GSeaspan Corp25.7725.3225.7743,7000.180.70 
SSW-HSeaspan Corp25.0724.9424.95122,300-0.010.04 
SSWASeaspan Corporation 7.125% Notes Due24.8624.7424.8610,2000.160.65 
SSWNSeaspan Corp25.2925.2325.2318,300-0.020.08 
STSensata Technologies Holding N.V.51.0450.5050.59723,400-0.511.00 
STA-BStag Industrial Inc Cum Pfd S25.0425.0225.039,5000.010.04 
STA-CStag Industrial Inc Prf C26.2026.2026.201000.000.00 
STA-DIstar Financial Inc Preferred25.6125.4525.5512,3000.150.57 
STA-GIstar Financial Inc Preferred25.3325.0125.012,100-0.150.58 
STA-IIstar Financial Inc Preferred25.0024.8924.9718,500-0.020.08 
STAGSTI Inc27.2826.8226.96425,600-0.331.21 
STARIstar Financial Inc10.7510.6810.71238,500-0.030.28 
STCStewart Information Services Corp45.2944.5845.1777,1000.130.29 
STESteris Corp112.1111.0112.0232,6000.70.58 
STGSunlands Online Education Group ADR7.9307.7007.72063,300-0.1301.66 
STISuntrust Banks71.7869.7970.845,703,5001.822.64 
STI-ASuntrust Bks Dep Sh24.1323.7723.77826,400-0.331.37 
STI.ASuntrust Banks Inc Cl A36.2536.2536.251,000-0.340.93 
STI.BSuntrust Banks Inc Cl B27.4025.8926.877,8001.315.13 
STKColumbia Seligman Premium Technology22.1921.9321.9550,600-0.070.32 
STLSterling Bancorp23.3022.9823.101,490,300-0.050.22 
STL-ASterling Bancorp Series A26.4126.3226.414,3000.060.23 
STMStmicroelectronics N.V.23.7523.2223.503,027,5000.090.38 
STNStantec Inc25.9025.6525.704,3000.000.00 
STNGScorpio Tankers Inc2.4302.3002.3103,597,500-0.0401.70 
STONStonemor Partners LP3.6473.4353.570222,000-0.0501.38 
STORStore Capital Corpstore Capital27.7527.4127.56821,900-0.150.54 
STTState Street Corp88.1484.5685.8710,826,200-6.877.41 
STT-CState Street Corporation Dep Sh25.2925.2025.28107,0000.080.32 
STT-DState Street Corporation Serie27.2626.8327.2682,7000.411.53 
STT-EState Street Corporation Depos26.5526.2026.5562,7000.381.45 
STT-GState Street Corp26.2625.9626.2690,5000.311.19 
STWDStarwood Property Trust22.3022.1622.27985,2000.000.00 
STZConstellation Brands Inc217.0215.0216.0993,5000.10.06 
STZ.BConstellation Brd Cl B216.5216.5216.51000.60.29 
SUSuncor Energy Inc41.2440.9041.142,376,3000.350.86 
SUISun Communities98.5096.7497.00477,000-1.611.63 
SUMSummit Materials Inc26.0125.7525.84835,200-0.180.69 
SUNSunoco LP25.9325.7525.80183,700-0.020.08 
SUPSuperior Industries International17.5017.0517.2089,600-0.201.15 
SUPVGrupo Supervielle S.A.11.6311.1711.421,685,3000.191.69 
SVUSupervalu Inc21.5520.3520.61890,800-0.823.83 
SWCHSwitch Inc13.5213.3413.41583,5000.050.37 
SWJStanley Black & Decker Inc25.4425.3425.4486,0000.080.32 
SWKStanley Black & Decker Inc145.3140.2144.24,190,9004.63.28 
SWMSchweitzer-Mauduit International43.5042.7842.8781,600-0.360.83 
SWNSouthwestern Energy Company5.3805.2805.3209,488,400-0.0400.75 
SWPStanley Black & Decker Inc111.9109.5111.828,8003.12.82 
SWXSouthwest Gas Corp78.9277.7678.72118,900-0.370.47 
SWZSwiss Helvetia Fund12.7912.6512.7557,1000.131.03 
SXCSuncoke Energy Inc13.5213.3313.37233,100-0.050.37 
SXCPSuncoke Energy Partners LP15.9015.7015.85105,100-0.050.31 
SXESouthcross Energy Partners L1.6101.5701.590186,000-0.0201.24 
SXIStandex International Corp105.0103.6103.923,500-0.30.29 
SXTSensient Technologies Corp73.1770.4772.42796,300-0.050.07 
SYFSynchrony Financial33.4232.7932.816,294,200-0.431.29 
SYKStryker Corp175.2172.4174.3889,8001.40.83 
SYXSystemax Inc44.9143.4244.37157,3000.701.60 
SYYSysco Corp71.2370.6871.001,887,2000.120.17 
SZCThe Cushing Renaissance Fund18.5018.2518.3439,700-0.040.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83