EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
S17.1516.9016.916.5K-0.291.69 
SA26.7425.4826.351.31M1.807.33 
SABA9.0408.9409.00075.9K0.0800.90 
SAFE15.0114.7414.92323.5K0.140.95 
SAH72.3970.7971.86139.1K1.161.64 
SAJ25.5325.3625.44800-0.100.37 
SAM222.2215.0219.351.4K3.61.67 
SAN9.8709.7609.860107.9K-0.1801.79 
SAND12.6012.2812.464.29M0.352.89 
SAP266.5265.0266.5350-3.31.22 
SAR22.0521.5921.87144.7K0.281.30 
SAT24.7424.7024.741.5K0.080.32 
SAY25.4625.4125.417000.010.04 
SAZ25.4025.3125.354.3K0.020.07 
SB4.2804.2104.270305.3K0.1303.14 
SB-CSafe Bulkers Inc [Sb/Pc]25.8825.8825.88200-0.050.20 
SB-DSafe Bulkers Inc [Sb/Pd]26.1526.0026.012.3K0.020.07 
SBDS15.9914.5015.574.3K1.107.60 
SBH14.6714.2214.501.84M0.412.91 
SBI7.9727.9197.92017.8K-0.0300.38 
SBR70.0167.8769.3231.1K1.452.14 
SBS22.7422.4722.66795.2K0.391.75 
SBSI27.6627.0527.45127.7K0.341.25 
SBSW11.7611.6511.6643.6K-0.171.44 
SBX.VSilverbox Corp IV [Sbxd.U]10.5810.5010.581.1K-0.070.66 
SBX.YSilverbox Corp IV WT [Sbxd/W]0.37300.36300.36301.5K-0.01002.68 
SBXD10.5010.4810.509.9K0.010.10 
SCCO131.9130.0130.16.5K-3.12.30 
SCD15.6015.5115.6058.3K0.191.23 
SCE-GSce Trust II [Sce/Pg]16.7816.5116.6025K-0.060.36 
SCE-JSce TR IV [Sce/Pj]23.5923.3623.417.1K-0.180.74 
SCE-KSce Trust V [Sce/Pk]23.6223.4023.5338.8K-0.050.21 
SCE-LSce Trust VI [Sce/Pl]16.3316.1616.2451.7K-0.060.34 
SCE-MSce Trust Vii23.2122.8022.9020.9K-0.100.43 
SCE-NSce Trust ViII Pfd N21.5721.3121.4121.2K-0.160.74 
SCH-DCharles Schwab Corp [Schw/Pd]25.2425.1125.2019.3K0.110.42 
SCH-JCharles Schwab Corp [Schw/Pj]19.5519.4019.5237.5K0.170.88 
SCHW93.7891.9893.498.77M1.531.66 
SCI83.0480.7681.35720.9K0.520.64 
SCL48.3247.3047.5060.3K0.300.64 
SCM12.3512.0912.22182.4K0.181.50 
SCS16.5816.3916.49911K0.201.23 
SD11.8711.5011.84273.6K0.504.41 
SDHC15.9815.0015.75125.1K0.312.01 
SDHY16.9716.7616.8939.3K0.130.78 
SDRL30.0929.3629.84739.4K0.652.23 
SE183.9180.9182.62.37M1.80.98 
SEA-ATeekay Lng Partners LP [Seal.Pa]25.6425.4125.522.8K0.120.47 
SEA-BTeekay Lng Partners LP [Seal.Pb]25.4925.3625.432.5K-0.070.27 
SEE34.4633.4833.491.55M-0.270.80 
SEG24.4123.8824.0951K0.040.17 
SEI52.2647.7151.924.84M6.9415.43 
SEM13.1513.1513.15228-0.040.30 
SEMR7.0606.9907.0003.3K-0.1001.41 
SES3.4603.1303.35021.51M0.33010.93 
SES.WSes Ai Corp WT0.53250.44300.5324164.1K0.123130.08 
SF110.0108.2109.5537.8K2.42.28 
SF-BStifel Financial Corp [Sf/Pb]24.7924.7224.783.5K0.100.41 
SF-CStifel Financial Corp [Sf/Pc]24.6324.3924.6115.5K0.281.15 
SF-DStifel Financial Corp18.6018.3318.3313.1K0.050.27 
SFB21.9921.6521.894.7K0.020.09 
SFBS78.8576.5978.04168K1.281.67 
SFL7.0706.9106.9301.14M-0.0100.14 
SG7.6707.4607.5104.57M-0.0200.27 
SGHC13.7413.1313.512.02M0.524.00 
SGI85.7484.7685.051.65M1.321.58 
SGU11.9011.6611.6915.5K-0.110.93 
SHAK91.6888.4391.401.04M4.645.35 
SHCO8.8708.8408.850907.7K0.0000.00 
SHEL71.6271.2071.2426.9K-0.991.37 
SHG48.2348.2348.23127-1.432.88 
SHO9.0108.8408.970725.3K0.1601.82 
SHO-HSunstone Hotel Investors Inc21.0820.7421.002.7K-0.040.19 
SHO-ISunstone Hotel Investors Inc20.2520.1320.254.6K0.000.00 
SHOC65.0064.0565.009.4K2.954.75 
SHW334.0329.5332.21.08M-0.70.20 
SISilvergate Capital Corp Cl A12.6012.1212.1628.2K-0.231.86 
SID1.5501.4901.5403.45M0.0906.21 
SIG99.9294.1599.80792.2K7.498.11 
SII85.0083.2083.74126.5K1.031.25 
SITC8.6458.4208.6401.13M0.2202.61 
SITE120.4117.5120.1738.3K3.12.62 
SJM105.2100.7102.1876.7K-3.33.11 
SJT5.9905.8005.880249.6K-0.0200.34 
SKE20.7718.4520.56980.2K2.2612.35 
SKIL14.6313.9114.0440.9K0.040.29 
SKLZ7.4717.3407.41058.5K0.0700.95 
SKM21.2520.9821.00321K-0.150.71 
SKT32.5831.8132.50671.1K0.652.04 
SKY66.6864.3966.48738.1K2.223.45 
SKY.WSky Harbour Group Corp WT [Skyh.W]1.4101.3801.40015.7K-0.0503.44 
SKYH10.149.9410.0747.1K0.080.80 
SLB32.3231.6432.2729.48M0.551.73 
SLF62.1661.1162.02157.3K0.440.71 
SLG57.0055.2555.47538.2K0.300.54 
SLG-ISL Green Rlty Corp [Slg/Pi]22.0022.0022.005000.100.47 
SLGN42.6741.8342.11818.6K-0.010.02 
SLQT1.9001.9001.9002000.0000.00 
SLVM42.9241.7742.60195.5K1.403.40 
SM23.4222.5223.422.29M0.512.26 
SMA35.4334.7635.24497.8K0.330.95 
SMC20.7920.1620.4161.1K0.301.49 
SMFG15.6715.2615.592.58M0.120.79 
SMG56.3255.3955.44369.6K-0.040.07 
SMP39.1037.7938.21112.4K0.090.24 
SMR46.4041.7045.0230.07M5.7814.73 
SMRT1.4401.3901.400569.3K0.0100.72 
SMWB8.7508.4108.550100.4K0.1501.79 
SN91.2089.0889.201.69M0.830.94 
SNA334.8329.6332.0178.3K4.71.42 
SNAP8.0907.9308.05044.34M0.2703.47 
SNDA26.1925.9726.135.2K0.261.01 
SNDR22.4421.9122.131.12M-0.070.32 
SNN35.3534.9235.21712.5K0.100.28 
SNOW243.5242.0243.31.6K-4.01.61 
SNV46.2545.4646.182.05M1.232.74 
SNV-DSynovus Financial Corp [Snv/Pd]25.3625.1225.2413.2K0.120.48 
SNV-ESynovus Finl Corp [Snv/Pe]26.5926.3726.559K0.180.68 
SNX155.2152.7154.1508.5K2.51.63 
SO98.0298.0298.02187-0.060.06 
SOBO28.9827.0727.56287K0.301.10 
SOC19.0717.7718.613.24M0.221.20 
SOJC22.8322.5822.6911.4K0.180.80 
SOJD20.9720.8620.9633.9K0.190.91 
SOJE18.6018.4718.5526.4K0.120.65 
SOJF25.8925.6625.7870.4K0.020.08 
SOL1.8601.8151.820298.3K-0.0140.75 
SOLV71.6070.4570.881.29M0.360.51 
SON40.5539.3839.491.23M-0.120.30 
SONY28.9728.5628.873.4M0.622.19 
SOR46.0444.8545.644K0.300.65 
SOS2.0421.8411.94078.1K0.0301.57 
SOU-Soulpower Acquisition Corp Ord [Soulr]0.20000.20000.200019.5K0.00000.00 
SOU.USoulpower Acquisition Corp Units10.8510.2310.23200-0.373.49 
SOUL10.1310.1010.121.6K0.020.17 
SPB51.4750.2150.76263.9K0.410.81 
SPCE4.2804.2004.24012.8K-0.1302.97 
SPE15.4715.3015.3921.5K0.120.79 
SPE-CSpecial Opportunities Fund Inc 2.75%24.8524.6824.856K-0.050.20 
SPG178.0175.6176.5700.6K1.20.68 
SPG-JSimon Ppty Group Inc [Spg/Pj]53.8053.3153.31600-0.070.13 
SPGI490.3471.8479.32.14M-6.81.39 
SPH18.5318.1218.4163.1K0.321.77 
SPHR62.2560.0260.84665.5K1.873.17 
SPMA25.2025.0525.172.2K0.210.82 
SPMC17.7217.3617.4313.4K0.030.17 
SPME25.0524.9125.035.2K0.010.02 
SPN-BSiriuspoint Ltd25.4125.3725.3817.8K-0.010.04 
SPNT18.8518.3418.81288.3K0.361.95 
SPOT683.9683.9683.9100-8.21.18 
SPR38.8938.2338.89234.9K0.872.29 
SPRU3.2802.8303.03079.8K0.0100.33 
SPXC189.1180.0180.7155.3K-4.12.20 
SPXX17.2017.0617.1734.2K0.271.60 
SQM43.4043.1343.336.3K-0.020.05 
SQNS8.9688.5708.740139K0.0901.04 
SR83.3982.4682.85258.4K0.540.66 
SR-ASpire Inc [Sr/Pa]24.9624.7824.931.8K0.070.28 
SRE91.7289.9991.172.29M0.971.08 
SRFM5.3004.8505.1304.58M0.1302.60 
SRG4.1103.9204.08098.6K0.1804.62 
SRG-ASeritage Growth Pptys [Srg/Pa]23.8223.5023.502.3K0.472.04 
SRI6.6906.5306.600124.5K0.1902.96 
SRL6.0005.7505.8752.9K-0.1101.83 
SRV44.6743.0643.8132.7K0.681.58 
SSB96.7094.6496.20408.2K2.322.47 
SSD167.6165.5165.7228.6K-0.50.32 
SSL5.8005.8005.8002000.0000.00 
SST7.9157.5607.67019.6K-0.0600.78 
SSTK22.6721.6422.40273.5K1.064.97 
ST30.9229.7130.521.64M1.495.13 
STAG36.4135.6236.261.43M0.762.14 
STC68.0266.8767.8897.3K0.570.85 
STE237.1234.2235.5358.4K-0.40.15 
STEL30.5129.8330.35212.4K0.401.34 
STEM24.6421.8123.68514.7K2.8513.68 
STEW17.7417.6617.7049.9K0.150.85 
STG7.3407.3107.340730-0.0600.81 
STK36.2535.4236.0162.3K1.103.15 
STLA10.0009.7009.70069K-0.4704.62 
STM28.8228.1528.805.15M1.696.23 
STN111.1109.8110.919.6K1.51.39 
STNG54.9353.1954.15799.9K0.040.07 
STRV43.0142.7642.9591.3K0.651.55 
STT114.4111.9114.2842.3K3.22.87 
STT-GState Street Corp [Stt/Pg]23.0122.8922.9826.3K0.100.44 
STUB19.6619.6519.661.9K0.050.25 
STVN24.8323.0623.31317.5K-0.542.26 
STWD18.7318.4518.722.69M0.321.74 
STXD36.5736.3936.561.7K0.531.47 
STXG49.9949.7149.977.6K0.901.84 
STXI30.2129.9329.951.9K0.311.05 
STXK32.9132.6332.8921.9K0.682.11 
STXM28.2528.0128.221.3K0.612.22 
STXT20.3820.3620.375.7K0.020.12 
STXV31.9731.8231.907710.260.83 
STZ141.7138.8141.42.68M0.10.08 
SU40.3439.6240.341.55M0.481.22 
SUI123.4120.4121.41.03M-2.01.59 
SUN50.4549.0150.25430K0.821.66 
SUPV6.6505.9006.5202.71M0.79013.81 
SUZ8.9058.8058.8502.9M0.0400.45 
SVV12.9212.9212.921560.151.17 
SW41.1340.9341.114.7K-0.421.01 
SWK66.3564.4464.492.26M0.060.09 
SWX79.1076.8477.23302.8K-1.421.81 
SWZ5.9405.8505.87020.9K0.0200.34 
SXC8.6808.3908.590925.7K0.3404.12 
SXI228.7220.0225.9206.6K8.74.01 
SXT93.9292.0993.61329.2K0.961.04 
SYF70.2969.0270.142.91M2.123.12 
SYF-ASynchrony Financial 5.625% Prf Perpetual20.5320.0620.1435.3K0.100.50 
SYF-BSynchrony Financial26.3626.1226.2511.2K0.180.69 
SYK370.6363.0364.9667.2K0.30.09 
SYY78.6277.4778.271.79M-0.180.23 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6954902.2
DJI46,0685881.3
SP5006,6551021.6
INDS12,6492331.9
CAC7,934160.2
DAX24,3881460.6
NKY48,089-4921.0
HSI258,895232,605884.8
OBX1,564-90.6
AORD9,183-810.9
TWII26,923-3791.4
JKSE8,227-310.4
STI4,390-370.8
ATX4,729631.3
NZD13,352-1150.9
BEL4,972501.0
BVSP141,7831,1030.8