Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
SSentinelone Inc Cl A66.2763.0163.79982,000-1.973.00 
SASeabridge Gold18.5217.8418.05295,3000.090.50 
SAFESafehold Inc76.5075.2975.69120,600-0.300.39 
SAHSonic Automotive53.2351.4552.03307,100-1.222.29 
SAICScience Applications International92.4191.1791.86162,5000.760.83 
SAILSailpoint Technologies Holdings Inc47.6446.5447.00403,000-0.070.15 
SAKSaratoga Investment Corp 7.25% Notes Due26.1026.0626.082,000-0.090.34 
SAMBoston Beer Company538.2493.1525.6961,1008.41.63 
SANBanco Santander ADR3.9103.8303.8702,448,700-0.0100.26 
SANDSandstorm Gold Ltd6.8156.4506.5001,540,600-0.0300.46 
SAPSAP Ag ADR142.4140.8141.8764,8002.31.66 
SARSaratoga Investment Corp29.2728.9128.9117,200-0.130.45 
SAVESpirit Airlines Inc23.2822.7823.003,704,900-0.200.86 
SBSafe Bulkers Inc4.7104.6104.670947,800-0.0400.85 
SB-CSafe Bulkers Inc [Sb/Pc]25.3525.2025.354,2000.000.00 
SB-DSafe Bulkers Inc [Sb/Pd]25.2925.2225.221,500-0.100.39 
SBBAScorpio Tankers Inc 7.00% Senior Notes24.9924.9124.9814,0000.010.04 
SBHSally Beauty Holdings16.2715.9116.02715,100-0.332.02 
SBIWestern Asset Intermediate Fund Inc9.6489.5859.60026,800-0.0510.52 
SBI.USandbridge X2 Corp [Sbii.U]9.9609.9609.960200-0.0500.50 
SBI.WSandbridge X2 Corp WT [Sbii/W]0.80000.80000.8000100-0.02002.44 
SBIISandbridge X2 Corp Cl A9.7509.7509.750200-0.0050.05 
SBOWSilverbow Resources Inc28.5927.5928.52107,1000.742.66 
SBRSabine Royalty Trust42.7541.8542.1153,500-0.300.71 
SBSCia DE Saneamento Basico Do Estado ADR6.4106.0106.3203,550,100-0.1302.02 
SBSWSibanye Gold Ltd ADR14.8314.3414.462,453,2000.060.42 
SCSantander Consumer USA Holdings41.9141.6541.65368,500-0.050.12 
SCCOSouthern Copper Corp65.9763.8764.141,003,800-0.210.33 
SCDLmp Capital and Income Fund Inc14.7414.6214.7222,4000.100.68 
SCE-GSce Trust II [Sce/Pg]25.1225.0625.126,1000.020.07 
SCE-HSce TR III [Sce/Ph]25.8825.7225.824,600-0.040.14 
SCE-JSce TR IV [Sce/Pj]25.0925.0025.048,600-0.020.08 
SCE-KSce Trust V [Sce/Pk]25.9625.5525.704,000-0.150.56 
SCE-LSce Trust VI [Sce/Pl]25.0725.0225.0514,4000.010.04 
SCH-DCharles Schwab Corp [Schw/Pd]25.7125.5925.6023,500-0.110.43 
SCH-JCharles Schwab Corp [Schw/Pj]26.3226.1626.20122,900-0.070.27 
SCHWThe Charles Schwab Corp83.7482.2683.555,740,1001.311.59 
SCIService Corp International63.8262.7163.67589,2000.721.14 
SCLStepan Company122.2120.4120.555,500-0.90.77 
SCMStellus Capital Investment Cor13.9413.7513.7848,400-0.090.65 
SCSSteelcase Inc12.7312.5112.60538,000-0.030.24 
SCUSculptor Capital Management Inc25.3424.8324.95573,7000.120.48 
SCV.UScvx Corp [Scvx.U]10.2410.2410.24100-0.010.12 
SCV.WScvx Corp WT [Scvx/W]0.72000.69010.6901224,1000.00010.01 
SCVXScvx Corp Cl A9.9789.9409.96032,2000.0050.05 
SCXL.S. Starrett Company10.7910.4110.4512,700-0.242.25 
SDSandridge Energy Inc11.9411.4311.93453,2000.453.92 
SDHYPGIM Short Duration High Yield18.8518.6918.8557,1000.120.64 
SESea Ltd ADR364.9352.1355.33,093,800-8.02.20 
SEA.USports Entertainment Acquisition12.0211.4012.0212,0000.675.90 
SEA.WSports Entertainment Acquisition2.9502.4402.9001,902,0000.50020.83 
SEAHSports Entertainment Acquisition Cl A10.6810.1910.523,404,5000.353.44 
SEASSeaworld Entertainment Inc Company64.8762.3064.741,098,2002.504.02 
SEESealed Air Corp60.2359.2259.36576,7000.140.24 
SEMSelect Medical Holdings Corp34.3633.6733.70333,300-0.571.66 
SEMRSemrush Holdings Inc Cl A25.1823.6925.04180,7000.010.04 
SFStifel Financial Corp77.6575.5277.26459,9001.602.11 
SF-BStifel Financial Corp [Sf/Pb]27.1726.9026.962,4000.010.02 
SF-CStifel Financial Corp [Sf/Pc]27.7727.6027.606,900-0.090.33 
SF-DStifel Financial Corp25.5525.4225.4612,400-0.020.08 
SFBStifel Financial Corp 5.20% Senior Notes26.8026.4026.655,300-0.250.93 
SFBSServisfirst Bancs79.7378.5779.06111,2000.140.18 
SFESafeguard Scientifics8.4778.3338.36036,400-0.1501.76 
SFLShip Finance International8.4608.2558.3501,193,900-0.0200.24 
SFUNFang Holdings Ltd ADR6.0905.9255.9502,300-0.2904.65 
SGFYSignify Health Inc Cl A17.5417.1317.17434,400-0.321.83 
SGUStar Gas Partners LP10.9310.7510.8918,8000.090.83 
SHAKShake Shack Inc72.6369.9870.681,288,000-2.142.94 
SHGShinhan Financial Group Co. Ltd ADR34.3733.9134.06108,700-0.090.26 
SHISinopec Shangai Petrochemical Company24.5923.4023.80196,400-0.933.76 
SHLXShell Midstream Partners LP12.5112.2512.352,171,200-0.060.48 
SHOSunstone Hotel Investors12.4312.1912.221,208,700-0.151.21 
SHO-HSunstone Hotel Investors Inc26.1925.9025.901,600-0.200.77 
SHO-ISunstone Hotel Investors Inc25.4225.2025.421,0000.331.31 
SHOPShopify Inc1,4731,4041,4261,529,100-714.73 
SHP.WShapeways Holdings WT [Shpw/W]1.1100.9001.030140,500-0.1008.85 
SHPWShapeways Hldgs Inc9.0007.7208.230769,200-1.35014.09 
SHWSherwin-Williams Company308.5306.2306.6653,600-0.20.05 
SISilvergate Capital Corp Cl A153.0140.5145.9656,400-2.51.66 
SI-ASilvergate Capital Corp25.1024.8324.8887,300-0.020.08 
SIDCompanhia Siderurgica Nacional ADR4.5104.2754.4606,102,7000.0400.90 
SIGSignet Jewelers Ltd90.5388.2790.07444,9000.270.30 
SIISprott Inc40.7039.7540.5988,8000.842.11 
SIT-ASite Centers Corp 6.375% Cl A [Sitc/Pa]25.8025.7225.746,900-0.030.12 
SITCSite Centers Corp16.6716.3216.421,299,5000.000.00 
SITESiteone Landscape Supply227.3218.0224.2204,6006.63.01 
SIXSix Flags Entertainment Corp46.0444.8545.30831,700-0.070.15 
SJISouth Jersey Industries23.1022.7522.941,089,8000.010.04 
SJIJSouth Jersey Industries Inc 5.625%26.5926.4126.476,100-0.090.34 
SJIVSouth Jersey Industries Inc51.2550.9851.244,6000.030.06 
SJMJ.M. Smucker Company123.3122.0123.0489,5001.20.96 
SJRShaw Communications Inc28.9928.5928.78215,000-0.110.38 
SJTSan Juan Basin Royalty Trust6.3805.9906.270614,4000.2904.85 
SJWSJW Corp68.8867.9568.7246,7000.310.45 
SKI.WSkillsoft Corp WT3.3903.2503.25012,700-0.1404.13 
SKILSkillsoft Corp12.3112.0212.12224,200-0.181.46 
SKLZSkillz Inc10.449.9010.1122,694,7000.171.71 
SKMSk Telecom Corp ADR29.6529.0729.57967,4001.665.95 
SKTTanger Factory Outlet Centers17.8917.4517.51509,700-0.030.17 
SKXSkechers U.S.A.46.0344.8245.781,447,5000.110.24 
SKYSkyline Corp64.7463.2263.40197,800-0.410.64 
SLA.USocial Leverage Acquisition [Slac.U]9.9309.9109.9101,400-0.0300.30 
SLA.WSocial Leverage Acquisition [Slac/W]0.86000.81250.83626,7000.00620.75 
SLACSocial Leverage Acquisition Corp I Cl A9.7609.7309.7303,6000.0000.00 
SLBSchlumberger N.V.34.5533.3933.9112,076,900-0.391.14 
SLCAU.S. Silica Holdings Inc11.1110.7210.92826,6000.121.11 
SLFSun Life Financial Inc57.9356.7657.041,061,2000.350.62 
SLGSL Green Realty Corp74.3672.1172.58984,600-0.420.58 
SLG-ISL Green Rlty Corp [Slg/Pi]25.7725.5125.7611,7000.261.02 
SLQTSelectquote Inc13.7813.1913.25797,200-0.443.21 
SLV.PSylvamo Corporation [Slvm/I]35.0031.9932.67159,8000.200.62 
SLVMSylvamo Corp27.6626.3527.64365,0000.331.21 
SMSm Energy Company30.8429.2530.801,747,6001.043.49 
SMARSmartsheet Inc Cl A71.9870.2870.92317,200-0.560.78 
SMFGSumitomo Mitsui Financial Group Inc ADR6.8266.7506.7701,031,500-0.0200.29 
SMGScotts Miracle-Gro Company149.1147.0147.3227,800-0.60.37 
SMHISeacor Marine Holdings Inc4.9804.6504.68028,800-0.3506.96 
SMLPSummit Midstream Partners LP35.5034.0934.6714,700-0.431.23 
SMMSalient Midstream & MLP Fund7.1307.0007.09053,500-0.0600.84 
SMPStandard Motor Products47.5846.8846.9946,300-0.400.84 
SMRTSmartrent Inc12.2911.9112.18222,9000.151.25 
SMWBSimilarweb Ltd20.5219.3919.3944,200-1.225.92 
SNASnap-On Inc216.7209.8210.4701,800-2.10.98 
SNAPSnap Inc60.7855.0355.14153,827,400-19.9726.59 
SNDRSchneider National Inc25.0624.5624.77354,1000.220.90 
SNI.USupernova Partners Acquisition II10.5010.4310.4513,1000.040.38 
SNI.WSupernova Partners Acquisition II1.6101.4501.600197,8000.0956.31 
SNIISupernova Partners Acquisition Company10.1010.0510.08613,1000.010.05 
SNNSmith & Nephew Snats ADR35.8135.5135.67199,700-0.010.03 
SNOWSnowflake Inc Cl A344.2336.2339.81,025,900-2.30.66 
SNPChina Petroleum & Chemical Corp ADR50.2549.3349.56105,600-0.711.41 
SNVSynovus Financial Corp49.6448.7449.25771,5000.230.47 
SNV-DSynovus Financial Corp [Snv/Pd]26.4326.3326.40900-0.070.26 
SNV-ESynovus Finl Corp [Snv/Pe]27.2927.0727.098,500-0.110.42 
SNXSynnex Corp107.2104.8105.0189,700-0.50.46 
SOSouthern Company64.2562.9062.955,067,200-1.211.89 
SOGOSogou Inc ADR8.9508.9308.9502,044,9000.0100.11 
SOISolaris Oilfield Infrastructure Inc Cl A8.4308.1308.220115,600-0.1401.67 
SOJBSouthern Company25.0525.0425.0430,000-0.010.04 
SOJCSouthern Company Series 2017B 5.25%26.4826.3426.398,700-0.020.08 
SOJDSouthern Company Series 2020A 4.95%26.8726.7526.8178,9000.060.22 
SOJESouthern Company Series 2020C 4.20%25.6125.5125.5569,600-0.020.08 
SOLRenesola Ltd ADR7.8907.6017.8501,184,4000.0300.38 
SOLNSouthern Company52.3851.9051.9714,600-0.440.84 
SONSonoco Products Company60.5559.4059.53825,200-0.040.07 
SONYSony Group Corp ADR113.0111.7113.0465,5000.70.62 
SORSource Capital46.6645.5645.753,4000.110.24 
SOSSos Ltd ADR2.5752.3602.44012,850,700-0.1706.51 
SPA.USpartan Acquisition Corp III [Spaq.U]10.2210.1810.215,1000.020.20 
SPA.WSpartan Acquisition Corp III WT [Spaq/W]1.2001.1501.1708,7000.0504.42 
SPAQSpartan Acquisition Corp III Cl A9.9509.9209.93026,1000.0050.05 
SPBSpectrum Brands Holdings Inc96.0894.8195.26161,8000.110.12 
SPCEVirgin Galactic Holdings Inc20.0119.2319.668,635,400-0.492.43 
SPESpecial Opportunities Fund Inc15.8615.6615.7318,800-0.030.19 
SPF.UJaws Spitfire Acquisition [Spfr.U]10.3508.9008.90016,700-1.38013.42 
SPF.WJaws Spitfire Acquisition WT [Spfr/W]1.9501.6001.610293,200-0.25013.44 
SPFRJaws Spitfire Acquisition Corp Cl A9.9208.4008.4401,692,000-1.41014.31 
SPGSimon Property Group145.6144.0145.11,217,8001.20.82 
SPG-JSimon Ppty Group Inc [Spg/Pj]70.5070.0270.02900-0.981.38 
SPG.USimon Ppty Group Acquisition Hldgs9.9409.9309.930700-0.0100.10 
SPG.WSimon Ppty Group Acquisition Hldgs WT0.85450.83000.840022,9000.00981.18 
SPGIS&P Global Inc451.2443.9450.51,349,6005.11.13 
SPGSSimon Property Group Acquisition Cl A9.7709.7409.7605,200-0.0100.10 
SPHSuburban Propane Partners LP16.1015.9116.04269,200-0.100.62 
SPI.WSpire Global Inc WT [Spir/W]1.00000.95500.999812,8000.02983.07 
SPIRSpire Global Inc5.7505.4005.570964,900-0.1202.11 
SPL-ASteel Partners Holdings LP [Splp/Pa]23.6023.4423.542,0000.070.30 
SPLPSteel Partners Hlds31.1529.4729.9032,800-0.802.61 
SPN-BSiriuspoint Ltd28.4128.2628.3033,3000.010.04 
SPNTSiriuspoint Ltd9.4509.3309.420232,9000.0700.75 
SPOTSpotify Technology S.A.254.4249.0253.0988,100-2.00.80 
SPRSpirit Aerosystems Holdings44.2143.0743.25863,7000.040.09 
SPXCSPX Corp61.8760.4960.7567,300-0.721.17 
SPXXNuveen Equity Premium and Growth Fund17.9617.7817.9455,3000.181.01 
SQSquare262.0251.9253.17,656,200-12.04.53 
SQMSociedad Quimica Y Minera S.A. ADR54.5551.9652.411,483,000-1.011.89 
SQNSSequans Communications S A ADR4.8604.6504.730114,0000.0701.50 
SQSPSquarespace Inc Cl A39.8737.5638.75210,100-0.982.47 
SQZSqz Biotechnologies Company12.2712.0012.1532,000-0.090.74 
SRSpire Inc64.5163.7764.25210,7000.160.25 
SR-ASpire Inc [Sr/Pa]27.5127.3427.3513,000-0.441.58 
SRCSpirit Realty Capital Inc49.0248.3548.69395,9000.080.16 
SRC-ASpirit Rlty Cap Inc [Src/Pa]26.0525.9326.022,3000.040.15 
SRESempra131.4130.3131.2556,2000.90.70 
SREASempra Energy 5.750% Junior28.0327.8627.9244,400-0.010.04 
SRGSeritage Growth Properties15.4815.0015.20173,200-0.231.49 
SRG-ASeritage Growth Pptys [Srg/Pa]24.0924.0024.001,200-0.080.33 
SRIStoneridge Inc21.2220.9120.9997,700-0.120.57 
SRLScully Royalty Ltd11.3511.1011.1515,9000.020.18 
SRLPSprague Resources LP21.9721.5721.9542,2000.120.55 
SRTStartek Inc6.0005.7605.77019,500-0.1502.53 
SRVThe Cushing MLP Total Return Fund35.4534.5535.2010,400-0.260.73 
SSDSimpson Manufacturing Company117.3114.7114.881,900-0.70.63 
SSLSasol Ltd ADR17.9317.5617.71472,5000.402.31 
SSTKShutterstock Inc124.7121.8122.4145,000-2.21.74 
STSensata Technologies Holding N.V.58.0156.2856.41670,600-1.071.86 
STA-DIstar Inc [Star/Pd]26.5126.2826.369000.120.46 
STA-GIstar Inc [Star/Pg]25.9925.9925.996000.130.50 
STA-IIstar Inc [Star/Pi]26.1525.8425.905,300-0.070.27 
STAGStag Industrial Inc44.0043.6243.93627,6000.330.76 
STARIstar Financial Inc25.2124.9125.01234,600-0.050.20 
STCStewart Information Services Corp72.4771.0971.22110,100-0.670.93 
STESteris Corp235.5231.9235.3361,3003.01.30 
STEMStem Inc22.4620.8721.132,202,300-1.265.63 
STGSunlands Online Education Group ADR4.9104.6204.70015,000-0.1703.49 
STKColumbia Seligman Premium Technology35.0734.6234.8119,0000.090.26 
STLSterling Bancorp26.7026.1726.67920,8000.351.33 
STL-ASterling Bancorp D [Stl/Pa]26.1126.0226.062,2000.010.04 
STLAStellantis N.V.19.7719.4919.562,825,900-0.110.56 
STMStmicroelectronics N.V. ADR44.3943.7643.901,583,2000.020.05 
STNStantec Inc55.3753.6055.18119,3000.200.36 
STNGScorpio Tankers Inc17.3316.8717.27437,2000.170.99 
STONStonemor Partners LP2.4842.4202.420136,300-0.0301.22 
STORStore Capital Corp34.5934.1234.19774,900-0.200.58 
STP.SStar Peak Corp II [Stpc.U]10.3810.2610.288,700-0.212.00 
STP.TStar Peak Corp II WT [Stpc/W]1.6701.5201.67017,600-0.0804.57 
STPCStar Peak Corp II Cl A10.0809.8509.870371,900-0.1401.40 
STR.USupernova Partners Acquisition III9.9609.9609.9601000.0000.00 
STR.WSupernova Partners Acquisition III0.88000.88000.88001000.03003.53 
STRESupernova Partners Acquisition III9.7809.7509.78038,0000.0000.00 
STTState Street Corp100.4598.3199.402,029,0001.261.28 
STT-DState Street Corp [Stt/Pd]28.5428.3928.4130,700-0.090.32 
STT-GState Street Corp [Stt/Pg]29.3529.1529.2021,000-0.070.25 
STVNStevanato Group S.P.A.25.4924.7724.87324,900-0.572.24 
STWDStarwood Property Trust25.9925.7425.80764,100-0.070.27 
STZConstellation Brands Inc219.5217.4219.4559,1001.00.45 
STZ.BConstellation Brd Cl B217.0217.0217.01,0002.00.94 
SUSuncor Energy Inc22.9522.5722.865,264,1000.281.24 
SUISun Communities203.0200.3202.3289,3001.70.83 
SUMSummit Materials Inc35.3734.7535.02346,4000.250.72 
SUNSunoco LP42.1341.4041.74510,1000.160.38 
SUN.WSunlight Financial Holdings WT [Sunl/W]0.96990.85000.94006,1000.03003.30 
SUNLSunlight Financial Hldgs Inc5.1864.9105.150458,7000.1001.98 
SUPSuperior Industries International6.2306.0006.01060,900-0.1802.91 
SUPVGrupo Supervielle S.A. ADR2.4702.3502.430322,000-0.0301.22 
SUZSuzano Papel E Celul ADR9.4508.9909.3001,742,6000.5706.53 
SWB.USwitchback II Corp Unit [Swbk.U]10.3510.2310.358,6000.070.68 
SWB.WSwitchback II Corp WT [Swbk/W]2.0001.4601.900160,4000.39025.83 
SWBKSwitchback II Corp Cl A10.0009.98010.000455,0000.0000.00 
SWCHSwitch Inc25.7925.1025.591,493,400-0.020.08 
SWISolarwinds Corp18.7018.3818.68318,7000.080.43 
SWKStanley Black & Decker Inc189.9187.4188.1731,1000.20.08 
SWMSchweitzer-Mauduit International36.4035.6836.08119,7000.431.21 
SWNSouthwestern Energy Company5.0854.8955.01017,828,4000.0701.42 
SWTStanley Black & Decker Inc111.6110.5110.6107,2000.20.21 
SWXSouthwest Gas Corp69.2467.6969.18363,2000.891.30 
SWZSwiss Helvetia Fund9.5409.5109.5203,0000.0500.53 
SXCSuncoke Energy Inc6.9806.7806.850732,4000.0600.88 
SXIStandex International Corp108.6106.9107.240,300-0.30.29 
SXTSensient Technologies Corp97.5895.8496.00160,000-0.540.56 
SYFSynchrony Financial49.9148.7249.199,095,8000.100.20 
SYF-ASynchrony Financial 5.625% Prf Perpetual27.0226.8826.9470,4000.030.09 
SYKStryker Corp277.6274.7275.7653,200-0.70.26 
SYYSysco Corp79.9978.6478.681,418,400-0.951.19 
SZCThe Cushing Renaissance Fund49.1948.3448.348,000-0.511.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42