Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
SABRSabre Corp22.6122.2822.541,406,4000.421.88 
SAEXSaexploration Hlds3.9503.0003.750998,2000.75025.00 
SAFMSanderson Farms IN171.8165.7167.6387,5000.10.04 
SAFTSafety Ins Group Inc96.4995.5595.8186,7000.320.34 
SAGESage Therapeutic Com65.9061.0264.465,596,9004.287.11 
SAIASaia Inc91.3589.2190.02279,1001.191.34 
SALSalisbury Bancorp47.1545.9245.923,600-0.581.25 
SALMSalem Media Grp Inc1.5101.4501.45062,000-0.0100.68 
SAMASchultze Special Purpose Acquisition10.1010.0810.1083,3000.020.20 
SAMAUSchultze Special Purpose Acquisition10.5210.4910.522000.020.19 
SAMAWSchultze Special Purpose Acquisition0.50000.50000.50001000.00080.16 
SAMGSilvercrest Ast Cm A12.5312.1612.4613,3000.383.15 
SANMSanmina Corp32.5531.9532.32393,7000.621.96 
SANWS&W Seed Company2.3702.2872.31011,200-0.0401.70 
SAQNUSoftware Acquisition Group Inc10.1110.1110.112000.010.05 
SASRSandy Spring Bancorp35.8135.5035.56158,2000.361.02 
SATSEchostar Corp40.3039.7740.03174,1000.310.78 
SAUCDiversified Rstrt HD1.0401.0301.030148,7000.0000.00 
SAVACassava Sciences Inc2.5501.7501.79034,681,000-0.0100.56 
SBACSBA Communications237.4233.5236.5399,6000.60.23 
SBBPStrongbridge Bio Ord1.8201.7401.810146,9000.0402.26 
SBBXSussex Bancorp23.8723.4723.5912,5000.321.38 
SBCFSeacoast Banking Cp30.4029.7829.92267,2000.170.57 
SBFGSb Financial Group18.6018.3018.302,800-0.100.54 
SBFGPSb Fin Grp Dep Shs18.1017.7618.103000.000.02 
SBGISinclair Brdcst A33.2932.6332.78726,300-0.090.27 
SBLKStar Bulk Carriers10.9210.6510.78341,3000.131.22 
SBLKZStar Bulk Carriers Corp 8.30% Senior25.9325.9325.932000.080.32 
SBNYSignature Bank127.1125.8126.3353,4001.00.78 
SBPHSpring Bank Ph CS3.7603.4403.46083,5000.0100.29 
SBRASabra REIT22.3822.0422.071,830,800-0.080.36 
SBSISouthside Bancshares36.1335.7535.8388,0000.401.13 
SBTSterling Bancorp Inc [Southfield Mi]9.5909.4509.45048,800-0.0200.21 
SBUXStarbucks Corp86.5385.0386.328,501,8001.872.21 
SCHLScholastic Cp37.8237.3737.47249,400-0.010.01 
SCHNSchnitzer Steel A22.4722.0722.14172,6000.321.47 
SCKTSocket Mobile1.6901.5861.63047,8000.0201.24 
SCONSuperconductor Tech0.16800.15510.1599638,900-0.00412.50 
SCORComscore Inc4.2603.9604.230964,9000.2606.55 
SCPHSC Pharmaceuticals Inc4.5824.3104.31019,500-0.0701.60 
SCPLSciplay Corp Cl A12.6812.4812.53250,900-0.100.79 
SCSCScansource Inc37.1936.1736.96162,7000.711.96 
SCVLShoe Carnival Inc37.8736.7537.63189,7001.173.21 
SCWXSecureworks Corp CS15.4514.6515.11488,4000.563.85 
SCYXScynexis Inc1.00000.94100.9600573,200-0.01751.79 
SCZEAFE Small-Cap Ishares MSCI ETF62.1461.9562.121,890,2000.590.96 
SDCSmiledirectclub Inc8.6108.0608.0704,955,900-0.3504.16 
SDGIshares MSCI Global Impact ETF63.5563.2463.416,4000.530.84 
SDVYFT Smid Cap Rising Dividend Achievers21.5821.4721.475,0000.231.10 
SEACSea Change Intl IN4.2703.9654.0901,836,7000.0902.25 
SECOSecoo Holding ADR5.9205.5645.83567,0000.0751.30 
SEDGSolaredge Tech85.6882.7883.931,290,7001.041.25 
SEEDOrigin Agritech Ltd5.2804.9154.96312,900-0.0470.94 
SEELSeelos Therapeutics Inc1.1501.0001.0701,158,1000.10010.25 
SEICSei Investments Company64.6264.2564.39503,2000.380.59 
SELBSelecta Biosciences1.5831.5101.52060,0000.0302.01 
SELFGlobal Self Storage4.2104.1804.18021,300-0.0200.48 
SENEASeneca Foods Cp A38.5537.3138.1131,0000.260.69 
SENEBSeneca Foods Cp B37.7937.7937.79100-0.260.68 
SESSynthesis Energy Sys6.3205.8106.300142,9000.0901.45 
SESNSesen Bio Inc1.2201.1801.1801,199,000-0.0201.67 
SFBCSound Financial36.5935.8535.855,600-0.611.67 
SFBSServisfirst Bancs37.3936.9836.98118,6000.250.68 
SFETSafe-T Group Ltd ADR5.1804.0404.840147,5000.1653.53 
SFIXStitch Fix Inc24.1723.3424.092,247,9000.863.70 
SFMSprouts Farmers Mark20.3519.8920.121,787,2000.241.21 
SFNCSimmons First Natl26.1625.7325.79551,2000.261.02 
SFSTSouthern First Bancs43.2742.7442.9217,8000.721.71 
SGSirius International Insurance Group8.5008.1708.4902,2000.0300.35 
SGASaga Communications31.5131.0431.044,1000.030.10 
SGBXSg Blocks Inc0.27960.24000.2455244,000-0.01254.84 
SGCSuperior Uniform Group13.7713.5613.669,3000.332.48 
SGENSeattle Genetics Inc118.0116.4117.5627,5000.30.29 
SGHSmart Global Holdings Inc30.4929.5529.71138,7000.170.58 
SGLBSigma Labs Inc1.1001.0201.02061,700-0.0807.27 
SGLBWSigma Labs Inc WT0.65000.50970.59993,6000.089117.44 
SGMASigmatron Intl Inc4.8004.5584.66058,6000.1152.52 
SGMOSangamo Therapeutics11.9211.4711.661,950,2000.070.56 
SGMSScientific Games27.8926.8427.63437,2000.933.48 
SGOCSgoco Group Ltd0.94650.94000.94002,900-0.00270.29 
SGRPSpar Group Inc1.1501.1301.13017,8000.0000.00 
SGRYSurgery Partners CS14.7614.0114.43810,6000.443.15 
SHBIShore Bancshares Inc17.1416.7216.8215,7000.211.26 
SHENShenandoah Telecom38.4237.9438.29307,7000.571.50 
SHIPSeanergy Maritime Hl0.53000.51000.5186126,200-0.00140.27 
SHIPWSeanergy Maritime Holdings Corp Cl A WT0.00910.00900.00909,8000.001316.88 
SHIPZSeanergy Maritime Holdings Corp Cl B WT0.19000.19000.19001,800-0.060024.00 
SHLOShiloh Inds Inc4.1854.0104.010101,200-0.0400.99 
SHOOSteven Maddens Ltd43.3342.6942.87583,2000.581.37 
SHSPSharpspring Inc11.0510.5210.7146,7000.000.00 
SHVShort Treasury Bond Ishares ETF110.5110.5110.51,207,6000.00.02 
SHY1-3 Year Treasury Bond Ishares ETF84.6584.5984.622,024,400-0.030.04 
SIBNSi-Bone Inc18.5318.1318.33134,6000.130.71 
SICSelect Interior Concepts Inc Cl A9.9859.6759.91093,1000.2402.48 
SIEBSiebert Fin Cp10.2509.9009.97013,4000.0600.61 
SIENSientra Inc8.5378.1408.335543,2000.0750.91 
SIFYSify Techs Ltd Ads1.3451.3301.34016,900-0.0100.73 
SIGASiga Technologies Inc4.6204.3304.430233,600-0.1102.42 
SIGISelective Ins Group66.8866.0266.35255,0000.751.14 
SILCSilicom Ltd32.3931.6432.1122,9000.601.90 
SILKSilk Road Medical Inc35.7934.7935.18371,6000.250.72 
SIMOSilicon Motion Techn46.0245.5845.86374,2000.611.35 
SINASina Corp36.1135.3536.01435,0000.621.75 
SINOSino-Global Shipping0.50900.49800.50152,700-0.02354.48 
SINTSintx Technologies Inc1.5801.5001.52040,800-0.0805.00 
SIRISirius XM Holdings6.9206.8306.83017,528,400-0.0300.44 
SITMSitime Corp18.0316.2218.0381,2001.237.32 
SITOSito Mobile0.37870.33760.346854,2000.01685.09 
SIVBSvb Financial Group240.3233.7237.4532,8008.03.49 
SKORFlexshares Credit Scored US Corp Bond52.4152.2752.3611,600-0.060.10 
SKYSSky Solar Holdings1.6541.5101.55021,0000.0000.00 
SKYWSkywest Inc63.6562.6963.29184,2001.442.33 
SKYYCloud Computing ETF FT60.0959.8659.8997,1000.470.79 
SLABSilicon Labs Inc111.2108.7110.4234,2002.92.69 
SLCTSelect Bancorp Inc12.2511.9612.2031,1000.272.26 
SLDBSolid Biosciences Inc4.7404.3304.660751,2000.3307.62 
SLGGSuper League Gaming Inc2.7002.5702.67056,6000.0903.49 
SLGLSol-Gel Technologies Ltd8.8308.3608.3608,000-0.6106.80 
SLGNSilgan Holdings30.9430.5630.63424,6000.020.07 
SLIMObesity ETF38.3137.9738.021,100-0.030.08 
SLMSLM Corp8.6808.4308.5708,653,6000.1702.02 
SLMBPSLM Cp Srs B Pfd52.0051.4152.006,8000.490.95 
SLNOSoleno Therapeutics Inc1.6001.5001.5701,278,8000.0301.95 
SLNOWSoleno Therapeutics Inc0.03540.03460.03541,6000.008129.67 
SLPSimulations Plus Inc33.2132.1032.57118,1000.060.18 
SLQD0-5 Year Invst Grade Corp Bond Ishares50.9950.9450.98415,400-0.040.07 
SLRCSolar Capital20.6120.5120.54197,1000.050.24 
SLRXSalarius Pharmaceuticals Inc4.1403.9504.00024,800-0.1704.08 
SLSSellas Life Sciences Group Inc4.3804.0604.070225,600-0.2104.91 
SLVOCS X-Links Silver Share6.7206.6266.67011,300-0.1502.20 
SMBCSouthern MO Bancorp37.4936.6436.8919,5000.090.24 
SMBKSmartfinancial Inc23.4722.8023.3561,6000.592.59 
SMCPAlphamark Actmg Smallcap ETF24.3624.3024.361000.080.33 
SMEDSharps Compliance4.3904.1604.23524,2000.0350.83 
SMITSchmitt Inds Inc3.6883.5503.55035,900-0.0300.84 
SMMCSouth Mountain Merger Corp Cl A9.8509.8309.840259,100-0.0100.10 
SMMCUSouth Mountain Merger Corp Unit10.2210.1510.22135,0000.070.69 
SMMCWSouth Mountain Merger Corp WT0.75000.75000.750067,400-0.150016.67 
SMMFSummit Financial Gp26.8426.3326.3316,900-0.170.64 
SMMTSummit Therapeu ADR1.5501.3501.540148,0000.0906.22 
SMPLThe Simply Good Foods Company28.3927.9228.11551,0000.100.36 
SMRTStein Mart Inc0.75980.73850.745098,900-0.00500.67 
SMSISmith Micro Software4.7404.5804.620109,6000.0601.32 
SMTCSemtech Corp48.1146.1047.41742,6001.453.15 
SMTXSmtc Corp3.7303.4003.450236,4000.0852.53 
SNBRSleep Number Corp49.7848.8449.37234,6001.112.30 
SNCASeneca Biopharm Inc.0.94600.89020.916740,000-0.00760.82 
SNCRSynchronoss Technolo4.3504.2104.250255,1000.0200.47 
SNDSmart Sand Inc2.5002.3402.430240,1000.1004.29 
SNDESundance Energy Australia Ltd15.8911.3013.3820,9002.1819.47 
SNDLSundial Growers Inc2.0901.8801.9501,377,300-0.1406.70 
SNDXSyndax Pharma9.4708.4008.700240,000-0.1101.25 
SNESSenestech Inc0.63000.58000.585265,700-0.01081.81 
SNFCASecurity Natl Finl5.5005.4405.4609,5000.0701.30 
SNGXSoligenix Inc1.2201.0601.180408,8000.12011.32 
SNGXWSoligenix Inc WT0.15000.15000.15002,5000.00000.00 
SNHSenior Housing Properties Trust7.7857.5757.6602,601,2000.1101.46 
SNHNISenior Housing Properties Trust24.2624.0124.149,2000.040.17 
SNHNLSenior Housing Properties Trust25.5725.3525.5414,5000.150.61 
SNLNPyxis/Iboxx Senior Loan ETF17.4817.4517.48401,7000.010.03 
SNNASienna Biopharmaceuticals Inc0.23000.21000.21901,846,400-0.01104.78 
SNOASonoma Pharmaceuticals Inc4.1803.9604.00010,200-0.0130.32 
SNOAWSonoma Pharmaceuticals Inc0.00790.00770.00771,1000.0042120.00 
SNPSSynopsys Inc134.9132.1134.21,416,4002.31.77 
SNSRG-X Internet of Things Thematic ETF23.1923.0223.1440,4000.200.87 
SNSSSunesis Pharmaceutic0.35000.28100.32004,979,200-0.03008.57 
SNYSanofi-Aventis S.A.46.3345.9746.031,188,900-0.050.11 
SOCLG-X Social Media ETF33.1533.0033.126,4000.310.94 
SOHOSotherly Hotels6.7706.6446.68033,0000.0500.75 
SOHOBSotherly Hotels Inc 8.0% Series B26.1226.1026.121,7000.140.55 
SOHONSotherly Hotels Inc Perp Pfd Ser D26.3526.2026.204,200-0.050.17 
SOHOOSotherly Hotels LP25.8625.8125.817000.160.64 
SOHUSohu.com Inc10.1509.8309.970203,7000.0500.50 
SOLOElectrameccanica Vehs Corp1.9501.8501.910215,6000.0603.24 
SOLOWElectrameccanica Vehicles Corp Ltd WT0.42000.40000.42001,3000.02075.18 
SOLYSoliton Inc11.4610.8510.89133,400-0.322.85 
SONASouthern National Bk16.2316.1016.1880,4000.150.94 
SONGAkazoo S.A.5.4505.2655.3604,300-0.0901.65 
SONGWAkazoo S.A. WT0.55000.43010.55004000.00260.47 
SONMSonim Technologies Inc2.3902.3452.360124,7000.0301.29 
SONOSonos Inc13.5913.1613.302,035,6000.141.03 
SORLSorl Auto Parts Inc4.4104.3904.400148,9000.0100.23 
SOXXPHLX Semiconductor Ishares ETF235.1233.5234.4334,1003.31.45 
SPSP Plus Corp45.1944.6244.71145,2000.000.00 
SPARSpartan Motors Inc18.2217.6917.91307,2000.301.70 
SPCBSupercom Ltd0.76000.69000.73005,2000.02403.40 
SPEXSpherix Inc1.1401.1101.11015,1000.0000.00 
SPFISouth Plains Financial Inc19.4018.7119.3277,3000.382.01 
SPHSSophiris Bio0.37000.36000.3600152,8000.00701.98 
SPISpi Energy Co. Ads2.0851.9001.95335,400-0.0351.77 
SPKESpark Energy10.5510.3710.43113,0000.040.38 
SPKEPSpark Energy Inc25.3625.2125.287,1000.080.33 
SPLKSplunk Inc148.7145.8147.9985,9001.81.20 
SPNESeaspine Holdings13.1912.8313.06108,4000.171.32 
SPNSSapiens Intl Cp NV22.9722.5122.6987,9000.120.53 
SPOKSpok Holdings Inc12.2412.0212.1571,6000.211.76 
SPPISpectrum Pharma Inc9.8409.4509.8401,390,0000.3403.58 
SPROSpero Therapeutics Inc12.3011.4411.9465,3000.514.46 
SPRTSupport.com Inc1.9501.9161.92083,3000.0201.05 
SPSCSps Commerce Inc56.5755.4155.62201,500-0.330.59 
SPTNSpartannash Company14.4614.0614.41264,8000.473.34 
SPWHSportsman's Wareh8.4208.1608.2001,408,3000.1501.86 
SPWRSunpower Corp7.4007.0807.2402,944,1000.1552.19 
SQBGSequential Brands0.39750.38230.384147,8000.00210.55 
SQLVLegg Small-Cap Quality Value ETF27.1027.0327.03200-0.210.77 
SQQQUltrapro Short QQQ Proshares25.5625.1825.2711,507,800-0.813.11 
SRACUStable Road Acquisition Corp10.2110.0810.1554,3000.070.69 
SRAXSocial Reality Inc1.3051.1601.190224,700-0.0403.25 
SRCE1st Source Corp51.6651.1251.1435,2000.110.22 
SRCLStericycle Inc66.2865.2365.71681,9000.781.20 
SRDXSurmodics Inc42.2840.6942.06115,4001.363.34 
SRETG-X Super Dividend REIT ETF15.3315.2015.32171,4000.130.86 
SREVServicesrce Intl Inc1.6501.5431.600472,4000.0201.27 
SRNESorrento Therpt3.5403.3203.5204,490,6000.2607.98 
SRPTSarepta Therapeutics110.8108.7109.5573,400-0.50.45 
SRRASierra Oncology Inc0.50000.43210.48508,782,2000.101926.60 
SRRKScholar Rock Holding Corp8.8007.9108.480261,4000.4906.13 
SRTSSensus Healthcare Inc3.9403.7503.89028,8000.1102.91 
SRTSWSensus Healthcare Inc WT0.12500.12500.125015,0000.013712.31 
SSBSouth State Cp85.4083.9784.20138,8000.380.45 
SSBISummit State Bank12.9812.4812.507,100-0.292.27 
SSKNStrata Skin Scien2.1902.1312.15028,400-0.0301.38 
SSNCSS&C Technologies59.9859.4259.651,044,8000.570.96 
SSNTSilversun Technologies Inc Cl A3.6723.5503.5507,100-0.0100.28 
SSPE.W. Scripps Company15.3414.9415.07199,8000.171.11 
SSPKSilver Spike Acquisition Corp Cl A9.9109.8909.9004,1000.0100.10 
SSPKUSilver Spike Acquisition Corp Units10.1310.1310.131000.000.00 
SSPKWSilver Spike Acquisition Corp WT0.49000.41000.490011,600-0.02003.92 
SSRMSilver Standard Resources Inc16.9316.5616.59984,500-0.613.55 
SSSSSutter Rock Capital Corp6.7906.7006.77080,2000.0200.30 
SSTIShotspotter Inc24.2723.7524.2466,7000.622.62 
SSYSStratasys Ltd19.1318.6219.04444,1000.512.75 
STAAStaar Surgical Company37.7937.1037.32216,5000.270.73 
STAFStaffing 360 Solutions Inc0.99870.94500.951058,4000.00100.11 
STAYExtended Stay America Inc14.6714.1914.454,054,9000.271.90 
STBAS&T Bancorp Inc38.3337.8838.21262,9000.691.84 
STCNSteel Connect Inc1.2801.2201.25041,0000.0201.63 
STFCState Auto Finl Corp31.9031.3331.6840,6000.310.99 
STIMNeuronetics Inc4.6714.4704.590193,7000.0501.10 
STKLSunopta Inc2.6652.4602.460426,300-0.1254.84 
STKSThe One Group3.3503.2603.2606,9000.0000.00 
STLDSteel Dynamics Inc35.3234.6935.101,996,9000.671.95 
STMLStemline Therapeutic10.399.7710.32575,6000.515.15 
STMPStamps.com Inc86.0882.5082.91290,400-1.241.47 
STNDStandard Financial29.4029.2129.211,1000.000.00 
STNEStoneco Ltd Cl A39.1838.0639.101,763,9000.782.04 
STNLSentinel Energy Services Inc Cl A10.3110.2910.3135,3000.010.10 
STNLWSentinel Energy Services Inc WT0.01000.00260.0044512,900-0.004550.56 
STOKStoke Therapeutics Inc29.2525.2228.98101,5003.9515.78 
STRAStrayer Education146.7142.8145.7191,5002.71.89 
STRLSterling Constructio14.2814.0014.22198,1000.402.86 
STRMStreamline Health So1.3001.2201.23461,200-0.0463.61 
STROSutro Biopharma Inc10.349.9610.1162,4000.111.10 
STRSStratus Pptys Inc27.9027.4027.8514,3000.391.42 
STRTStrattec Security23.2122.5922.758,1000.452.00 
STSASatsuma Pharmaceuticals Inc15.6013.6613.9282,500-1.197.88 
STXSeagate Tech Ord Shs59.9458.9358.992,250,0000.400.68 
STXBSpirit of Texas Bancshares Inc22.8722.3122.6742,0000.431.93 
SUMRSummer Infant Inc0.35000.30050.306011,1000.00581.93 
SUNSSolar Senior Capital18.2318.0118.1438,6000.130.72 
SUNWSunworks Inc1.2001.1701.170327,9000.0100.86 
SUPNSupernus Pharm22.9721.9922.83783,3000.873.96 
SURFSurface Oncology Inc2.4201.9702.240190,3000.24012.00 
SUSB1-5 Year USD Corp Bond Ishares ESG ETF25.4225.3725.4112,000-0.020.06 
SUSCUSD Corp Bond Ishares ESG ETF26.4426.3726.4119,600-0.020.06 
SUSLIshares ESG MSCI USA Leaders ETF54.5354.3954.463,9000.460.85 
SVBISevern Bancorp Inc9.1008.8608.99015,100-0.0200.22 
SVCService Properties Trust23.7623.4223.56756,3000.261.12 
SVMKSvmk Inc17.7617.4217.47280,900-0.040.23 
SVRASavara Inc1.1501.0501.120188,1000.0100.90 
SVVCFirsthand Technology5.6595.6005.64046,200-0.0030.05 
SWAVShockwave Medical Inc40.3939.5040.00571,0000.421.06 
SWIRSierra Wireless IN9.2508.8809.040330,600-0.1101.20 
SWKSSkyworks Solutions102.1100.5101.41,813,3001.41.38 
SWTXSpringworks Therapeutics Inc26.1623.7024.52126,0000.000.00 
SXTCChina Sxt Pharmaceuticals Inc0.80770.69990.7541101,900-0.00590.78 
SYSo-Young International Inc ADR12.4912.0012.20742,1000.141.16 
SYBTStock Yards Bancorp41.7841.0341.1730,9000.050.12 
SYBXSynlogic Inc2.3702.2202.330400,5000.0401.75 
SYKESykes Enterprises35.5434.6535.50140,5000.912.63 
SYNASynaptics Inc59.4357.5658.27785,8000.200.34 
SYNCSynacor Inc1.7601.7301.74065,4000.0201.16 
SYNHSyneos Health Inc55.6854.5555.53292,3001.362.51 
SYNLSynalloy Cp11.7611.5811.6711,800-0.090.77 
SYPRSypris Solutions0.93560.72840.7501575,200-0.07398.97 
SYRSSyros Pharmaceuticals4.7404.5504.600190,000-0.0400.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.231.229.89
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83