Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
SASeabridge Gold18.6018.0218.08456,100-0.130.71 
SAFSaratoga Investment Corp25.4425.3525.402,8000.000.00 
SAFESafehold Inc67.2564.7666.60133,3001.001.52 
SAHSonic Automotive44.7942.1842.91126,400-2.144.75 
SAICScience Applications International94.7993.2094.42250,700-0.110.12 
SAILSailpoint Technologies Holdings Inc43.6641.7343.231,089,3001.824.40 
SAKSaratoga Investment Corp 7.25% Notes Due26.0725.9626.053,1000.070.27 
SALTScorpio Bulkers Inc16.5215.3316.22218,6000.352.21 
SAMBoston Beer Company921.6894.8903.473,4009.11.02 
SANBanco Santander2.9102.8502.9104,949,200-0.0200.68 
SAN-BBanco Santander Sa [San/Pb]25.0024.9824.983,000-0.020.08 
SANDSandstorm Gold Ltd7.3007.1707.2501,528,4000.1001.40 
SAPSAP Ag118.1116.6118.11,040,4001.31.10 
SARSaratoga Investment Corp23.0521.6022.67104,4001.115.15 
SAVESpirit Airlines Inc23.0721.8522.989,100,9000.100.44 
SBSafe Bulkers Inc1.1701.1101.150144,2000.0000.00 
SB-CSafe Bulkers Inc [Sb/Pc]19.7919.5719.632,5000.060.31 
SB-DSafe Bulkers Inc [Sb/Pd]19.6819.3219.681,0000.000.00 
SBBAScorpio Tankers Inc 7.00% Senior Notes24.7024.5024.705,9000.200.82 
SBESwitchback Energy Acquisition Corp Cl A36.6733.1034.9411,524,400-1.945.26 
SBE.USwitchback Energy Acquisition Corp41.0037.0538.37193,600-2.335.72 
SBE.WSwitchback Energy Acquisition Corp WT13.2111.0112.40352,100-0.997.36 
SBGSandbridge Acquisition Corporation Cl A9.6609.6609.6601000.0000.00 
SBG.USandbridge Acquisition Corp Units10.01010.00010.0008,2000.0000.00 
SBG.WSandbridge Acquisition Corporation WT0.75870.69400.7225200,700-0.081610.15 
SBHSally Beauty Holdings12.2511.7012.161,725,800-0.050.41 
SBIWestern Asset Intermediate Fund Inc9.0769.0309.0608,500-0.0100.11 
SBOWSilverbow Resources Inc6.4005.9506.22034,700-0.1502.35 
SBRSabine Royalty Trust30.0029.3029.7714,2000.030.10 
SBSCia DE Saneamento Basico Do Estado8.2408.1308.160997,1000.0300.37 
SBSWSibanye Gold Ltd ADR13.2812.9813.151,332,4000.262.02 
SCSantander Consumer USA Holdings23.4523.0323.30130,200-0.271.15 
SCAStellus Capital Investment 5.75% Notes25.2125.2125.21300-0.010.03 
SCCOSouthern Peru Copper Corp60.2058.6659.98678,6000.470.79 
SCDLmp Capital and Income Fund Inc11.3911.3211.3620,900-0.040.35 
SCE-GSce Trust II [Sce/Pg]24.6324.4924.627,6000.070.29 
SCE-HSce TR III [Sce/Ph]24.1423.9624.00133,100-0.100.39 
SCE-JSce TR IV [Sce/Pj]23.9023.8223.888,5000.050.21 
SCE-KSce Trust V [Sce/Pk]24.3024.2024.25242,6000.000.00 
SCE-LSce Trust Vi [Sce/Pl]23.6923.4723.62471,6000.120.51 
SCH-CCharles Schwab Corp [Schw/Pc]25.4124.9825.3546,600-0.020.08 
SCH-DCharles Schwab Corp [Schw/Pd]25.9925.8125.9153,900-0.050.19 
SCHWThe Charles Schwab Corp50.1548.8749.759,898,100-0.040.08 
SCIService Corp International50.2849.3449.76616,6000.320.65 
SCLStepan Company124.6118.3118.5136,400-5.64.48 
SCMStellus Capital Investment Cor11.3811.1011.3098,2000.060.53 
SCP.USC Health Corp [Scpe.U]11.0011.0011.002000.191.77 
SCP.WSC Health Corp WT [Scpe/W]1.2101.2101.2101000.0000.00 
SCPESC Health Corp Cl A10.1410.1410.141000.020.20 
SCSSteelcase Inc13.1712.8512.90394,100-0.362.71 
SCUSculptor Capital Management Inc14.9714.4614.7931,800-0.010.07 
SCV.UScvx Corp [Scvx.U]10.8310.5910.593,900-0.333.02 
SCV.WScvx Corp WT [Scvx/W]1.3401.1601.180186,700-0.13510.27 
SCVXScvx Corp Cl A10.2910.0510.0535,000-0.131.28 
SCXL.S. Starrett Company3.9003.7903.86022,900-0.0501.28 
SDSandridge Energy Inc3.0112.7302.990313,7000.0702.40 
SESea Ltd ADR178.7173.7177.72,155,8000.80.44 
SEA.USports Entertainment Acquisition10.1610.1210.12126,9000.000.00 
SEAHSports Entertainment Acquisition Corp Cl9.8509.7209.75075,2000.0000.00 
SEASSeaworld Entertainment Inc Company29.3428.5729.04953,900-0.321.09 
SEESealed Air Corp45.8744.7245.22712,900-0.731.59 
SEMSelect Medical Holdings Corp25.1624.4724.80262,400-0.532.09 
SFStifel Financial Corp72.7571.2572.56329,200-0.030.04 
SF-AStifel Financial Corp [Sf/Pa]26.4526.2626.356,900-0.080.30 
SF-BStifel Financial Corp [Sf/Pb]27.5427.1427.2413,400-0.321.16 
SF-CStifel Financial Corp [Sf/Pc]27.7227.2927.2917,300-0.170.62 
SFBStifel Financial Corp 5.20% Senior Notes26.4326.3026.417,500-0.040.15 
SFESafeguard Scientifics6.6406.3006.600104,9000.1702.64 
SFLShip Finance International7.4507.0907.1401,051,400-0.3604.80 
SFT.UOsprey Technology Acquisition Corp10.7010.7010.70300-0.191.74 
SFT.WOsprey Technology Acquisition Corp1.3001.2501.25047,900-0.0201.57 
SFTWOsprey Technology Acquisition Corp Cl A10.2310.1810.1811,200-0.050.49 
SFUNFang Holdings Ltd11.5010.8611.0371,5000.161.47 
SGUStar Gas Partners LP9.8599.5509.62078,300-0.2402.43 
SHAKShake Shack Inc82.4280.0881.67433,500-0.470.57 
SHGShinhan Financial Group CO Ltd31.4231.1231.2458,5000.140.45 
SHISinopec Shangai Petrochemical Company21.9221.5421.7160,800-0.251.14 
SHLXShell Midstream Partners LP11.2510.7111.181,955,0000.131.18 
SHOSunstone Hotel Investors10.9510.5310.922,451,3000.131.20 
SHO-ESunstone Hotel Invs Inc [Sho/Pe]24.8224.6524.716,000-0.180.72 
SHO-FSunstone Hotel Invs Inc [Sho/Pf]24.3624.3224.364,3000.000.01 
SHOPShopify Inc1,0219751,0201,591,600484.97 
SHWSherwin-Williams Company742.0727.7731.3335,100-4.00.55 
SISilvergate Capital Corp Cl A36.2533.5034.88451,300-0.842.35 
SIDCompanhia Siderurgica Nacional4.3904.2004.3702,142,3000.1704.05 
SIGSignet Jewelers Ltd32.0330.6831.121,566,100-0.080.26 
SIISprott Inc30.6729.5730.4188,8000.832.81 
SIT-ASite Centers Corp 6.375% Cl A [Sitc/Pa]24.8924.5024.593,300-0.060.24 
SIT-KSite Centers Corp [Sitc/Pk]24.4924.4024.4451,6000.000.00 
SITCSite Centers Corp11.0510.7310.903,031,100-0.242.15 
SITESiteone Landscape Supply135.6131.7134.0212,100-1.51.12 
SIXSix Flags Entertainment Corp32.7331.5932.511,175,000-0.351.07 
SJISouth Jersey Industries24.9724.4124.66459,100-0.311.24 
SJIJSouth Jersey Industries Inc 5.625%26.3826.1826.3810,900-0.090.34 
SJIUSouth Jersey Industries Inc42.7242.0042.391,900-0.972.24 
SJMJ.M. Smucker Company118.7116.4118.01,458,2000.20.18 
SJRShaw Communications Inc17.7117.4417.491,526,900-0.211.19 
SJTSan Juan Basin Royalty Trust4.0603.7703.87053,900-0.1704.21 
SJWSJW Corp67.7366.3167.4053,3000.240.36 
SKMSk Telecom Corp23.1823.0123.13173,700-0.331.41 
SKTTanger Factory Outlet Centers10.0259.6509.9101,698,000-0.1201.20 
SKXSkechers U.S.A.34.6234.0834.45860,200-0.020.06 
SKYSkyline Corp32.3431.6831.74293,900-0.501.55 
SLBSchlumberger N.V.22.3121.6622.1012,188,600-0.130.58 
SLCAU.S. Silica Holdings Inc4.9704.6604.8001,135,600-0.2104.19 
SLFSun Life Financial Inc45.6945.0845.35498,200-0.461.00 
SLGSL Green Realty Corp61.9960.0160.681,340,500-1.402.26 
SLG-ISL Green Rlty Corp [Slg/Pi]25.9525.8125.813,000-0.090.35 
SLQTSelectquote Inc21.4420.6921.271,508,9000.331.58 
SMSm Energy Company4.7804.1904.6809,875,9000.0801.74 
SMARSmartsheet Inc Cl A55.6351.8255.401,609,5004.107.99 
SMFGSumitomo Mitsui Financial Group Inc6.1506.0956.1001,787,400-0.1302.09 
SMGScotts Miracle-Gro Company171.5169.2169.4226,200-1.20.68 
SMHISeacor Marine Holdings Inc2.2402.1002.130135,300-0.1506.58 
SMLPSummit Midstream Partners LP16.0814.0015.77157,9001.8413.21 
SMMSalient Midstream & MLP Fund4.3704.2704.35096,6000.0000.00 
SMPStandard Motor Products47.6245.9046.26154,700-1.493.12 
SNASnap-On Inc178.1174.9175.0355,400-4.12.29 
SNAPSnap Inc45.6943.7045.5617,817,6001.272.87 
SNDRSchneider National Inc21.6220.9921.31510,500-0.351.62 
SNESony Corp93.5091.9193.231,649,6002.432.68 
SNNSmith & Nephew Snats38.1837.4437.96362,400-0.290.76 
SNOWSnowflake Inc Cl A309.8277.3303.02,912,10020.97.42 
SNPChina Petroleum & Chemical Corp47.5846.7347.49212,0000.771.65 
SNP.UTortoise Acquisition Corp II Cl A10.8010.6610.6966,200-0.080.74 
SNP.WTortoise Acquisition Corp II [Snpr/W]2.4001.9001.920128,800-0.0904.48 
SNPRTortoise Acquisition Corp. II Cl A10.3510.2010.28259,100-0.020.20 
SNRNew Senior Investment Group Inc5.8755.6555.730372,900-0.1502.55 
SNVSynovus Financial Corp33.6032.7833.35863,400-0.471.39 
SNV-DSynovus Financial Corp [Snv/Pd]26.7126.5126.574,200-0.050.20 
SNV-ESynovus Finl Corp [Snv/Pe]26.9426.7026.8424,700-0.110.41 
SNXSynnex Corp164.0159.6161.8242,700-2.31.38 
SOSouthern Company61.4560.4060.892,849,800-0.300.49 
SOA.USustainable Opportunities Acq [Soac.U]11.3011.0311.031,800-0.272.39 
SOA.WSustainable Opportunities Acq [Soac/W]1.6501.5601.590147,400-0.0201.25 
SOACSustainable Opportunities Acquisition10.4510.2410.33236,100-0.010.10 
SOGOSogou Inc8.8808.8508.850529,4000.0000.00 
SOISolaris Oilfield Infrastructure Inc Cl A7.4906.9407.070200,800-0.3805.10 
SOJBSouthern Company26.2626.1626.2221,500-0.030.11 
SOJCSouthern Company Series 2017B 5.25%27.2427.1527.2114,7000.000.00 
SOJDSouthern Company Series 2020A 4.95%27.4527.2927.44123,6000.060.22 
SOJESouthern Company Series 2020C 4.20%25.8725.7225.7980,6000.110.43 
SOLRenesola Ltd5.6704.7905.6201,466,7000.55010.85 
SOLNSouthern Company50.9950.3050.9926,0000.160.31 
SONSonoco Products Company59.4258.3158.89452,300-0.300.51 
SORSource Capital39.4538.2538.8217,800-1.784.38 
SOSSos Ltd2.1501.9302.060236,900-0.0100.48 
SPA.USpartan Energy Acquisiton Corp [Spaq.U]10.7909.8509.85014,100-1.59013.90 
SPA.WSpartan Energy Acquisiton Corp WT2.3802.0102.231385,2000.1014.74 
SPAQFisker Inc9.4908.9408.9604,316,700-0.1902.08 
SPBSpectrum Brands Holdings Inc68.7267.3968.23175,000-0.380.55 
SPCEVirgin Galactic Holdings Inc27.8024.6227.1018,083,1002.148.57 
SPESpecial Opportunities Fund Inc13.0012.8012.9827,5000.090.70 
SPE-BSpecial Opportunities Fd Inc [Spe/Pb]25.4325.4325.434000.130.49 
SPGSimon Property Group88.8886.3087.195,973,200-1.601.80 
SPG-JSimon Ppty Group Inc [Spg/Pj]71.4070.2171.391,600-0.781.08 
SPGIS&P Global Inc338.2333.9338.01,013,8003.81.15 
SPHSuburban Propane Partners LP16.2015.6415.93247,900-0.271.67 
SPL-ASteel Partners Holdings LP [Splp/Pa]19.5919.2719.407,700-0.060.28 
SPLPSteel Partners Hlds8.8808.3908.54014,8000.2002.40 
SPN.USupernova Partners Acquisition CO10.5010.0510.1885,200-0.222.12 
SPOTSpotify Technology S.A.274.7268.0270.1720,700-0.10.02 
SPRSpirit Aerosystems Holdings36.6934.0736.215,383,1000.732.06 
SPXCSPX Corp53.3852.1752.88366,5000.100.19 
SPXXNuveen Equity Premium and Growth Fund14.7314.6114.7261,2000.040.27 
SQSquare214.5204.6212.912,948,00010.04.94 
SQMSociedad Quimica Y Minera S.A.48.5947.2148.341,099,9000.240.50 
SQNSSequans Communications S A4.6704.2804.670226,2000.3608.35 
SQZSqz Biotechnologies Company30.7728.0129.3375,4000.020.07 
SRSpire Inc67.1266.0166.40272,600-0.961.43 
SR-ASpire Inc [Sr/Pa]28.1428.0228.105,0000.040.14 
SRCSpirit Realty Capital Inc38.2136.9237.74821,7000.290.77 
SRC-ASpirit Rlty Cap Inc [Src/Pa]26.6126.5026.556,600-0.240.90 
SRESempra Energy132.4130.6132.01,281,600-0.40.26 
SRE-ASempra Energy [Sre/Pa]105.0104.4105.053,900-0.10.06 
SRE-BSempra Energy [Sre/Pb]107.0106.0107.01,0000.10.07 
SREASempra Energy 5.750% Junior27.5027.4327.4429,800-0.070.24 
SRGSeritage Growth Properties18.6817.6518.22808,200-0.904.71 
SRG-ASeritage Growth Pptys [Srg/Pa]19.0018.4918.864,3000.180.96 
SRIStoneridge Inc27.6526.9227.0775,600-0.782.80 
SRLScully Royalty Ltd4.3504.2194.29011,700-0.0110.24 
SRLPSprague Resources LP18.1117.7017.9164,4000.311.76 
SRTStartek Inc7.9407.4407.81051,100-0.0400.51 
SRVThe Cushing MLP Total Return Fund21.2220.7921.0714,000-0.140.66 
SSDSimpson Manufacturing Company93.9791.0092.84177,100-1.621.72 
SSLSasol Ltd8.8708.5108.5801,327,600-0.0500.58 
SSTKShutterstock Inc68.7367.0667.25272,400-0.570.84 
STSensata Technologies Holding N.V.51.2150.1650.311,400,200-0.941.83 
STA-CStag Indl Inc [Stag/Pc]25.8325.6925.756,5000.100.39 
STA-DIstar Inc [Star/Pd]25.6125.5725.613,7000.000.00 
STA-GIstar Inc [Star/Pg]25.5125.3425.395,8000.020.06 
STA-IIstar Inc [Star/Pi]25.3625.0525.1711,200-0.100.40 
STAGSTI Inc30.4830.0530.301,188,2000.200.66 
STARIstar Financial Inc14.7314.4014.46318,700-0.211.43 
STCStewart Information Services Corp43.9643.3943.54128,000-0.561.27 
STESteris Corp191.1188.4189.3235,600-1.30.70 
STGSunlands Online Education Group ADR1.4001.3301.38043,500-0.0201.43 
STI.UNorthern Star Acq Corp Unit [Stic.U]10.0510.0010.01925,100-0.010.05 
STKColumbia Seligman Premium Technology25.5825.2925.4738,5000.040.16 
STLSterling Bancorp16.9716.5416.922,911,700-0.191.11 
STL-ASterling Bancorp D [Stl/Pa]27.6527.2527.652,4000.150.55 
STMStmicroelectronics N.V.38.3137.8537.982,713,8000.441.17 
STNStantec Inc30.4129.9530.2552,9000.210.70 
STNGScorpio Tankers Inc12.2411.7112.061,379,600-0.322.58 
STONStonemor Partners LP1.3301.2301.330136,3000.0100.76 
STORStore Capital Corpstore Capital33.7432.8133.621,833,4000.521.57 
STP.UStar Peak Energy Transition Unit10.4510.1510.401,3000.010.10 
STP.WStar Peak Energy Transition Corp1.5001.2701.28042,9000.0100.79 
STPKStar Peak Energy Transition Corp Cl A10.0810.0110.036,4000.020.20 
STTState Street Corp72.7371.3272.241,108,800-1.181.61 
STT-DState Street Corp [Stt/Pd]28.6828.5028.5896,500-0.070.24 
STT-GState Street Corp [Stt/Pg]29.5429.2629.3849,700-0.190.64 
STWDStarwood Property Trust19.1518.5618.612,822,400-0.512.67 
STZConstellation Brands Inc207.4204.1204.71,144,200-3.11.49 
STZ.BConstellation Brd Cl B205.0205.0205.0100-2.11.03 
SUSuncor Energy Inc17.6117.2417.566,028,500-0.110.62 
SUISun Communities141.1139.0140.1414,3000.70.47 
SUMSummit Materials Inc19.6418.9619.56754,500-0.261.31 
SUNSunoco LP29.3928.9129.15287,5000.000.00 
SUPSuperior Industries International4.7404.3304.630980,500-0.1603.34 
SUPVGrupo Supervielle S.A.2.0451.9302.000557,8000.0201.01 
SUZSuzano Papel E Celul9.5009.2409.490237,5000.1701.82 
SWCHSwitch Inc15.5715.2215.52957,1000.171.11 
SWISolarwinds Corp22.5022.1222.48257,7000.231.03 
SWKStanley Black & Decker Inc190.1186.1186.41,185,300-4.32.28 
SWMSchweitzer-Mauduit International36.4835.2235.67108,800-1.463.93 
SWNSouthwestern Energy Company3.3303.1703.2609,588,400-0.0902.69 
SWTStanley Black & Decker Inc113.9112.5112.5110,800-2.52.16 
SWXSouthwest Gas Corp68.8567.8168.04148,900-0.991.43 
SWZSwiss Helvetia Fund8.5008.4618.50013,3000.0000.00 
SXCSuncoke Energy Inc4.8504.7004.750650,100-0.0801.66 
SXIStandex International Corp80.4578.1778.3725,000-2.312.86 
SXTSensient Technologies Corp73.8972.6272.95269,600-1.091.47 
SYFSynchrony Financial31.6031.0031.383,173,200-0.591.85 
SYF-ASynchrony Financial 5.625% Prf Perpetual26.0725.8325.9393,300-0.040.14 
SYKStryker Corp240.5233.1233.71,900,100-6.62.74 
SYXSystemax Inc31.9830.8031.3667,800-0.521.63 
SYYSysco Corp72.5670.8371.682,498,100-0.771.06 
SZCThe Cushing Renaissance Fund36.2435.6636.2018,5000.320.88 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.216.79.60
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,094580.48
DJI29,872-1740.58
SP5003,630-60.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,81030.17
BDI1,200494.26
HSI30,063-2530.83