| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| SABR |
Sabre Corp |
21.36 |
20.49 |
20.78 |
2018600 |
-0.51 |
 |
-2.40% |
| SAEX |
Saexploration Hldgs |
1.41 |
1.25 |
1.27 |
15800 |
-0.02 |
|
-1.55% |
| SAFM |
Sanderson Farms IN |
120.01 |
116.83 |
117.63 |
512500 |
-1.38 |
|
-1.16% |
| SAFT |
Safety Ins Group Inc |
76.85 |
74.05 |
74.75 |
46800 |
-2.10 |
|
-2.73% |
| SAGE |
Sage Therapeutic Com |
160.41 |
145.07 |
145.77 |
564100 |
-13.67 |
|
-8.57% |
| SAIA |
Saia Inc |
76 |
73.35 |
73.95 |
205400 |
-1.00 |
|
-1.33% |
| SALM |
Salem Media Grp Inc |
3.65 |
3.5 |
3.6 |
76500 |
0.00 |
 |
0.00% |
| SAMG |
Silvercrest Ast Cm A |
15.35 |
13.95 |
15.15 |
16800 |
-0.15 |
|
-0.98% |
| SANM |
Sanmina Corp |
26.25 |
25.65 |
26 |
610800 |
-0.05 |
|
-0.19% |
| SANW |
S&W Seed Company |
3.6 |
3.375 |
3.4 |
57400 |
-0.15 |
|
-4.23% |
| SASR |
Sandy Spring Bancorp |
39.34 |
38.11 |
38.31 |
306600 |
-0.43 |
|
-1.11% |
| SATS |
Echostar Corp |
53.77 |
51.7 |
52.14 |
236100 |
-0.38 |
|
-0.72% |
| SAUC |
Diversified Rstrt HD |
1.35 |
1.32 |
1.32 |
14700 |
-0.02 |
|
-1.49% |
| SBAC |
SBA Communications |
172.77 |
167.805 |
169.12 |
972300 |
-2.03 |
|
-1.19% |
| SBBP |
Strongbridge Bio Ord |
9.25 |
8.3 |
8.4 |
199100 |
-0.40 |
|
-4.55% |
| SBBX |
Sussex Bancorp |
30.5 |
30 |
30.2 |
44800 |
-0.20 |
|
-0.66% |
| SBCF |
Seacoast Banking Cp |
26.53 |
25.61 |
25.96 |
312200 |
-0.49 |
|
-1.85% |
| SBFG |
Sb Financial Group |
18.74 |
18.49 |
18.7 |
11100 |
0.08 |
 |
0.43% |
| SBGI |
Sinclair Brdcst A |
31.45 |
29.85 |
30 |
1651300 |
-1.25 |
|
-4.00% |
| SBLK |
Star Bulk Carriers |
11.72 |
11.45 |
11.48 |
159700 |
-0.05 |
|
-0.43% |
| SBLKZ |
Star Bulk Carriers Corp 8.30% Senior Notes Due |
25.2 |
25.1 |
25.12 |
3200 |
-0.08 |
|
-0.32% |
| SBNY |
Signature Bank |
141.9 |
136.505 |
137.93 |
396900 |
-3.34 |
|
-2.36% |
| SBOT |
Stellar Biotch Cm ST |
0.83 |
0.75 |
0.77 |
198400 |
-0.06 |
|
-7.23% |
| SBPH |
Spring Bank Ph CS |
15.54 |
15.18 |
15.48 |
19300 |
0.12 |
|
0.78% |
| SBRA |
Sabra REIT |
17.65 |
16.98 |
17.13 |
2082900 |
-0.52 |
|
-2.95% |
| SBSI |
Southside Bancshares |
34.94 |
33.73 |
34.05 |
155100 |
-0.66 |
|
-1.90% |
| SBT |
Sterling Bancorp Inc. [Southfield Mi] |
13.68 |
13 |
13.52 |
61600 |
0.06 |
|
0.45% |
| SBUX |
Starbucks Corp |
57.73 |
55.38 |
56.24 |
16778200 |
-1.28 |
|
-2.23% |
| SCACW |
Saban Capital Acquisition Corp Warrants |
1.2 |
1.11 |
1.2 |
1500 |
0.09 |
|
8.11% |
| SCHL |
Scholastic Cp |
38.93 |
37.98 |
38.15 |
112900 |
-0.59 |
|
-1.52% |
| SCHN |
Schnitzer Steel A |
32.65 |
31.35 |
31.55 |
225700 |
-0.85 |
|
-2.62% |
| SCKT |
Socket Mobile |
3.29 |
2.98 |
3.29 |
26400 |
0.04 |
|
1.23% |
| SCON |
Superconductor Tech |
0.98 |
0.91 |
0.93 |
93000 |
-0.01 |
|
-1.06% |
| SCPH |
SC Pharmaceuticals Inc |
12.47 |
10.92 |
11.66 |
40800 |
-0.65 |
|
-5.28% |
| SCSC |
Scansource Inc |
35.95 |
34.2 |
34.35 |
100400 |
-1.15 |
|
-3.24% |
| SCVL |
Shoe Carnival Inc |
24.5 |
22.55 |
23.35 |
531600 |
-0.65 |
|
-2.71% |
| SCWX |
Secureworks Corp CS |
8.35 |
7.98 |
8.02 |
160600 |
-0.12 |
|
-1.47% |
| SCYX |
Scynexis Inc |
1.35 |
1.27 |
1.32 |
375700 |
-0.03 |
|
-2.22% |
| SCZ |
EAFE Small-Cap Ishares MSCI ETF |
65.06 |
63.85 |
64.31 |
2002200 |
-0.54 |
|
-0.83% |
| SDVY |
FT Smid Cap Rising Dividend Achievers ETF |
20.49 |
20.49 |
20.49 |
100 |
0.00 |
|
0.00% |
| SEAC |
Sea Change Intl IN |
2.74 |
2.55 |
2.57 |
165000 |
-0.11 |
|
-4.10% |
| SECO |
Secoo Holding ADR |
10 |
9.5 |
9.73 |
200600 |
-0.25 |
|
-2.51% |
| SEDG |
Solaredge Tech |
54.35 |
52.135 |
54.1 |
708000 |
1.75 |
|
3.34% |
| SEED |
Origin Agritech Limi |
0.82 |
0.75 |
0.75 |
1091300 |
-0.03 |
|
-3.85% |
| SEIC |
Sei Investments CO |
74.93 |
72.35 |
73.31 |
558300 |
-1.20 |
|
-1.61% |
| SELB |
Selecta Biosciences |
10.16 |
9.57 |
9.79 |
189600 |
-0.37 |
|
-3.64% |
| SELF |
Global Self Storage |
4.44 |
4.345 |
4.38 |
5300 |
0.04 |
|
0.81% |
| SENEA |
Seneca Foods Cp A |
27.9 |
27 |
27.1 |
32100 |
-0.60 |
|
-2.17% |
| SES |
Synthesis Energy Sys |
2.83 |
2.67 |
2.81 |
20300 |
0.14 |
|
5.24% |
| SFBC |
Sound Financial |
36.65 |
36.41 |
36.65 |
1400 |
0.24 |
|
0.66% |
| SFBS |
Servisfirst Bancs |
41.28 |
39.93 |
40.28 |
145600 |
-0.53 |
|
-1.30% |
| SFIX |
Stitch Fix Inc |
20.63 |
19.91 |
20.09 |
367100 |
0.18 |
|
0.90% |
| SFLY |
Shutterfly Inc |
81.52 |
77.82 |
78.39 |
980300 |
-2.35 |
|
-2.91% |
| SFM |
Sprouts Farmers Mark |
23.42 |
22.66 |
22.8 |
2059700 |
-0.53 |
|
-2.27% |
| SFNC |
Simmons First Natl |
28.65 |
27.5 |
27.85 |
434400 |
-0.60 |
|
-2.11% |
| SFST |
Southern First Bancs |
45.05 |
44.15 |
44.35 |
20900 |
0.05 |
|
0.11% |
| SGBX |
Sg Blocks Inc |
4.65 |
4.46 |
4.46 |
1900 |
-0.19 |
|
-4.09% |
| SGC |
Superior Uniform Grp |
27.66 |
26.06 |
26.55 |
19400 |
0.10 |
|
0.38% |
| SGEN |
Seattle Genetics Inc |
52.44 |
49.9 |
50.94 |
1273500 |
-0.89 |
|
-1.72% |
| SGH |
Smart Global Holdings Inc |
52.24 |
49.65 |
50.87 |
971600 |
1.16 |
|
2.33% |
| SGLB |
Sigma Labs Inc |
1.55 |
1.39 |
1.51 |
18400 |
-0.04 |
|
-2.58% |
| SGLBW |
Sigma Labs Inc Warrant |
0.41 |
0.4 |
0.4 |
7200 |
0.00 |
|
0.00% |
| SGMA |
Sigmatron Intl Inc |
5.87 |
5.66 |
5.69 |
8700 |
-0.11 |
|
-1.90% |
| SGMO |
Sangamo Therapeutics |
18.9 |
17.4 |
17.7 |
2289500 |
-1.20 |
|
-6.35% |
| SGMS |
Scientific Games |
41.7 |
40.2 |
41.5 |
1387400 |
0.10 |
|
0.24% |
| SGOC |
Sgoco Group Ltd |
1.12 |
1.1 |
1.1 |
13300 |
0.00 |
|
0.00% |
| SGRP |
Spar Group Inc |
1.41 |
1.31 |
1.36 |
36200 |
-0.03 |
|
-2.16% |
| SGRY |
Surgery Partners CS |
17.975 |
16.7 |
16.95 |
421900 |
0.00 |
|
0.00% |
| SGYP |
Synergy Pharma |
1.84 |
1.725 |
1.78 |
5422200 |
-0.06 |
|
-3.26% |
| SHBI |
Shore Bancshares Inc |
19.13 |
18.17 |
18.36 |
20100 |
-0.50 |
|
-2.65% |
| SHEN |
Shenandoah Telecom |
35.95 |
34.1 |
34.25 |
210300 |
-1.60 |
|
-4.46% |
| SHIP |
Seanergy Maritime Hl |
0.9 |
0.87 |
0.9 |
112800 |
0.00 |
|
0.00% |
| SHIPW |
Seanergy Maritime Holdings Corp Class A Warrants |
0.12 |
0.12 |
0.12 |
49100 |
0.00 |
|
0.00% |
| SHLO |
Shiloh Inds Inc |
8.81 |
8.24 |
8.38 |
85000 |
-0.32 |
|
-3.68% |
| SHOO |
Steven Maddens Ltd |
44.5 |
42.9 |
43.1 |
321400 |
-0.60 |
|
-1.37% |
| SHOS |
Sears Hometown |
3 |
2.75 |
2.85 |
179000 |
-0.15 |
|
-5.00% |
| SHPG |
Shire Plc Ads |
150 |
145.91 |
149.19 |
1263800 |
0.89 |
|
0.60% |
| SHSP |
Sharpspring Inc |
7.64 |
6.05 |
6.49 |
26700 |
0.19 |
|
3.02% |
| SHV |
Short Treasury Bond Ishares ETF |
110.25 |
110.23 |
110.25 |
1706300 |
0.00 |
|
0.00% |
| SHY |
1-3 Year Treasury Bond Ishares ETF |
83.53 |
83.42 |
83.49 |
3047600 |
0.04 |
|
0.05% |
| SIEB |
Siebert Fin Cp |
8.64 |
7.52 |
7.52 |
52200 |
-0.86 |
|
-10.26% |
| SIEN |
Sientra Inc |
9.75 |
9.45 |
9.47 |
101300 |
-0.10 |
|
-1.04% |
| SIFI |
Si Financial Grp MD |
14.5 |
14.3 |
14.35 |
10000 |
-0.15 |
|
-1.03% |
| SIFY |
Sify Techs Ltd Ads |
2.1 |
1.96 |
2 |
102400 |
-0.10 |
|
-4.76% |
| SIGA |
Siga Technologies Inc |
6.34 |
5.94 |
6.1 |
29500 |
-0.24 |
|
-3.79% |
| SIGI |
Selective Ins Group |
60.95 |
58.75 |
59.5 |
166200 |
-1.05 |
|
-1.73% |
| SILC |
Silicom Ltd |
34.68 |
33.62 |
34.04 |
93900 |
-0.29 |
|
-0.84% |
| SIMO |
Silicon Motion Techn |
48.62 |
47.81 |
48.35 |
374600 |
0.43 |
|
0.90% |
| SINA |
Sina Corp |
102.89 |
98.62 |
99.48 |
842500 |
-3.03 |
|
-2.96% |
| SINO |
Sino-Global Shipping |
1.16 |
1.08 |
1.09 |
99000 |
-0.02 |
|
-1.80% |
| SIR |
Select Income REIT |
19.58 |
19.01 |
19.15 |
471000 |
-0.34 |
|
-1.74% |
| SIRI |
Sirius XM Holdings I |
6.26 |
6.08 |
6.11 |
16682700 |
-0.10 |
|
-1.61% |
| SITO |
Sito Mobile |
4.01 |
3.73 |
3.8 |
214800 |
-0.21 |
|
-5.24% |
| SIVB |
Svb Financial Grp |
240.94 |
227.78 |
233.42 |
793600 |
-6.58 |
|
-2.74% |
| SKIS |
Peak Resorts |
4.85 |
4.75 |
4.8 |
7200 |
-0.05 |
|
-1.03% |
| SKOR |
Flexshares Credit Scored US Corp Bond |
49.33 |
49.24 |
49.33 |
1100 |
0.09 |
|
0.18% |
| SKYS |
Sky Solar Hold Ads |
1.22 |
1.16 |
1.2 |
23200 |
-0.02 |
|
-1.64% |
| SKYW |
Skywest Inc |
54.38 |
52.3 |
52.75 |
205800 |
-1.55 |
|
-2.85% |
| SKYY |
Cloud Computing ETF FT |
48.24 |
46.76 |
47.16 |
229600 |
-1.05 |
|
-2.18% |
| SLAB |
Silicon Labs Inc |
89.75 |
86.05 |
86.9 |
257000 |
-2.50 |
|
-2.80% |
| SLCT |
Select Bancorp Inc |
13.36 |
13.2 |
13.29 |
10700 |
-0.07 |
|
-0.52% |
| SLDB |
Solid Biosciences Inc |
7.5 |
6.84 |
7.33 |
318400 |
-0.17 |
|
-2.27% |
| SLGL |
Sol-Gel Technologies Ltd |
10.71 |
9.7 |
10.71 |
19600 |
0.61 |
|
6.04% |
| SLGN |
Silgan Holdings |
28.5 |
27.08 |
27.34 |
500000 |
-0.38 |
|
-1.37% |
| SLIM |
Obesity ETF |
32.15 |
32.09 |
32.15 |
400 |
0.06 |
|
0.19% |
| SLM |
SLM Corp |
11.21 |
10.83 |
10.96 |
2880200 |
-0.20 |
|
-1.79% |
| SLNO |
Soleno Therapeutics Inc |
1.82 |
1.55 |
1.75 |
41700 |
-0.05 |
|
-2.78% |
| SLNOW |
Soleno Therapeutics Inc |
0.18 |
0.18 |
0.18 |
100 |
0.00 |
|
0.00% |
| SLP |
Simulations Plus Inc |
14.91 |
14.35 |
14.65 |
36300 |
-0.10 |
|
-0.68% |
| SLQD |
0-5 Year Invst Grade Corp Bond Ishares ETF |
49.7 |
49.61 |
49.67 |
36200 |
0.01 |
|
0.02% |
| SLRC |
Solar Capital |
20.33 |
20.04 |
20.2 |
69800 |
-0.07 |
|
-0.35% |
| SLS |
Sellas Life Sciences Group Inc |
10.69 |
5.4 |
8.65 |
17384400 |
3.05 |
|
54.46% |
| SLVO |
CS X-Links Silver Share |
7.75 |
7.6 |
7.72 |
16800 |
0.12 |
|
1.58% |
| SMBC |
Southern MO Bancorp |
36.82 |
35.4 |
36.3 |
11000 |
-0.52 |
|
-1.41% |
| SMBK |
Smartfinancial Cm ST |
23.85 |
22.94 |
23 |
20100 |
-0.56 |
|
-2.38% |
| SMED |
Sharps Compliance |
4.55 |
4.31 |
4.38 |
6200 |
-0.06 |
|
-1.35% |
| SMIT |
Schmitt Inds Inc |
2.74 |
2.65 |
2.74 |
68700 |
0.06 |
|
2.24% |
| SMMF |
Summit Financial Gp |
25.06 |
24.51 |
24.98 |
18100 |
-0.01 |
|
-0.04% |
| SMMT |
Summit Therapeu ADR |
13.06 |
11.98 |
12.62 |
39700 |
-0.19 |
|
-1.48% |
| SMPL |
The Simply Good Foods Company |
13.74 |
13.26 |
13.28 |
245900 |
-0.41 |
|
-2.99% |
| SMRT |
Stein Mart Inc |
1.6 |
1.35 |
1.39 |
1702500 |
-0.15 |
|
-9.74% |
| SMSI |
Smith Micro Software |
1.78 |
1.65 |
1.78 |
57000 |
0.02 |
|
1.14% |
| SMTC |
Semtech Corp |
39.075 |
37.6 |
37.85 |
652800 |
-0.20 |
|
-0.53% |
| SMTX |
Smtc Corp |
2.29 |
2.26 |
2.26 |
37000 |
-0.02 |
|
-0.88% |
| SNBR |
Sleep Number Corporation |
35.39 |
33.62 |
34.01 |
299800 |
-1.04 |
|
-2.97% |
| SNCR |
Synchronoss Technolo |
10.6 |
10.19 |
10.33 |
704200 |
-0.11 |
|
-1.05% |
| SND |
Smart Sand Inc |
5.78 |
5.37 |
5.47 |
966500 |
-0.30 |
|
-5.20% |
| SNDE |
Sundance Energy Australia Ltd |
5.13 |
4.41 |
4.44 |
11500 |
-0.33 |
|
-6.92% |
| SNDX |
Syndax Pharma |
14.22 |
13.58 |
14.04 |
190000 |
-0.16 |
|
-1.13% |
| SNES |
Senestech Inc |
0.56 |
0.505 |
0.52 |
41700 |
-0.03 |
|
-5.45% |
| SNFCA |
Security Natl Finl |
5.35 |
5.2 |
5.25 |
6800 |
0.00 |
|
0.00% |
| SNGX |
Soligenix Inc |
1.96 |
1.86 |
1.86 |
79400 |
-0.07 |
|
-3.63% |
| SNH |
Senior Housing Properties Trust |
15.83 |
15.315 |
15.36 |
1282000 |
-0.29 |
|
-1.85% |
| SNHNI |
Senior Housing Properties Trust |
24.4 |
23.38 |
23.7 |
48500 |
-0.35 |
|
-1.46% |
| SNHNL |
Senior Housing Properties Trust |
25.9 |
25.43 |
25.46 |
14400 |
-0.44 |
|
-1.70% |
| SNHY |
Sun Hydraulics Cor |
53.54 |
50.9 |
51.42 |
157500 |
-1.97 |
|
-3.69% |
| SNLN |
Pyxis/Iboxx Senior Loan ETF |
18.31 |
18.26 |
18.27 |
226000 |
-0.03 |
|
-0.16% |
| SNNA |
Sienna Biopharmaceuticals Inc |
18.68 |
17.86 |
18.21 |
56400 |
-0.47 |
|
-2.52% |
| SNOA |
Sonoma Pharmaceuticals Inc |
3.77 |
3.62 |
3.74 |
5700 |
0.11 |
|
3.03% |
| SNOAW |
Sonoma Pharmaceuticals Inc |
0.41 |
0.41 |
0.41 |
9300 |
0.00 |
|
0.00% |
| SNPS |
Synopsys Inc |
83.4 |
80.13 |
80.77 |
1126400 |
-2.24 |
|
-2.70% |
| SNSR |
G-X Internet of Things Thematic ETF |
20.1 |
19.35 |
19.59 |
64700 |
-0.51 |
|
-2.54% |
| SNSS |
Sunesis Pharmaceutic |
2.71 |
2.54 |
2.66 |
189900 |
-0.04 |
|
-1.48% |
| SOCL |
G-X Social Media ETF |
34.39 |
33.26 |
33.58 |
66800 |
-0.80 |
|
-2.33% |
| SOFO |
Sonic Foundry Inc |
2.235 |
2.18 |
2.2 |
1800 |
0.01 |
|
0.50% |
| SOHO |
Sotherly Hotels |
6.96 |
6.71 |
6.85 |
46600 |
-0.10 |
|
-1.44% |
| SOHOB |
Sotherly Hotels Inc 8.0% Series B Cumulative Re |
25.06 |
24.75 |
25.04 |
5900 |
0.29 |
|
1.17% |
| SOHOK |
Sotherly Hotels LP 7.25% Senior Unsecured Notes |
26 |
25.955 |
26 |
1000 |
0.05 |
|
0.17% |
| SOHU |
Sohu.com Inc |
33.14 |
30.89 |
32.88 |
1173400 |
1.73 |
|
5.55% |
| SONA |
Southern National Bk |
15.83 |
15.53 |
15.74 |
47500 |
-0.09 |
|
-0.57% |
| SORL |
Sorl Auto Parts Inc |
5.7 |
4.83 |
4.99 |
1356400 |
-0.71 |
|
-12.46% |
| SOXX |
PHLX Semiconductor Ishares ETF |
179.8 |
171.46 |
173.17 |
793100 |
-5.31 |
|
-2.98% |
| SP |
SP Plus Corp |
35.8 |
34.6 |
35 |
76700 |
-0.50 |
|
-1.41% |
| SPAR |
Spartan Motors Inc |
17.25 |
16.25 |
16.5 |
235300 |
-0.75 |
|
-4.35% |
| SPCB |
Supercom Ltd |
2.91 |
2.685 |
2.71 |
129200 |
-0.10 |
|
-3.56% |
| SPEX |
Spherix Inc |
1.21 |
1.08 |
1.14 |
186300 |
-0.06 |
|
-5.00% |
| SPHS |
Sophiris Bio |
2.03 |
1.96 |
2 |
201300 |
-0.03 |
|
-1.48% |
| SPI |
Spi Energy CO Ads |
0.6 |
0.52 |
0.53 |
179900 |
-0.07 |
|
-11.67% |
| SPKE |
Spark Energy |
11.9 |
11.15 |
11.2 |
292100 |
-0.65 |
|
-5.49% |
| SPKEP |
Spark Energy Inc |
24.24 |
24 |
24.19 |
17600 |
-0.04 |
|
-0.17% |
| SPLK |
Splunk Inc |
99.16 |
96.34 |
97.37 |
1626200 |
0.05 |
|
0.05% |
| SPNE |
Seaspine Holdings |
10.55 |
9.83 |
10.04 |
53700 |
-0.51 |
|
-4.83% |
| SPNS |
Sapiens Intl Cp NV |
8.44 |
8.1 |
8.2 |
41500 |
-0.24 |
|
-2.84% |
| SPOK |
Spok Holdings Inc |
15.3 |
14.25 |
14.6 |
213900 |
-0.40 |
|
-2.67% |
| SPPI |
Spectrum Pharma Inc |
16.2 |
15.07 |
15.14 |
1426500 |
-0.86 |
|
-5.37% |
| SPRO |
Spero Therapeutics Inc |
14.45 |
14 |
14.2 |
8300 |
-0.25 |
|
-1.73% |
| SPRT |
Support.com Inc |
2.78 |
2.66 |
2.66 |
15100 |
-0.10 |
|
-3.62% |
| SPSC |
Sps Commerce Inc |
64.23 |
62.87 |
63.61 |
185400 |
-0.20 |
|
-0.31% |
| SPTN |
Spartannash Company |
17.28 |
16.86 |
16.9 |
304000 |
-0.20 |
|
-1.17% |
| SPWH |
Sportsman's Wareh |
4.25 |
3.9 |
3.99 |
810100 |
-0.08 |
|
-1.97% |
| SPWR |
Sunpower Corp |
7.91 |
7.54 |
7.63 |
1798600 |
-0.27 |
|
-3.42% |
| SQBG |
Sequential Brands |
2.09 |
1.89 |
1.94 |
118000 |
-0.14 |
|
-6.73% |
| SQQQ |
Ultrapro Short QQQ Proshares |
20.46 |
18.46 |
19.86 |
29655200 |
1.16 |
|
6.20% |
| SRAX |
Social Reality Inc |
3.94 |
3.7 |
3.79 |
110900 |
-0.07 |
|
-1.81% |
| SRCE |
1st Source Corp |
50.73 |
49.58 |
49.99 |
63600 |
-0.63 |
|
-1.24% |
| SRCL |
Stericycle Inc |
58.93 |
57.27 |
57.94 |
849700 |
-0.56 |
|
-0.96% |
| SRDX |
Surmodics Inc |
38.95 |
36.15 |
36.5 |
42300 |
-1.65 |
|
-4.33% |
| SRET |
G-X Super Dividend REIT ETF |
14.386 |
14.16 |
14.175 |
35700 |
-0.10 |
|
-0.74% |
| SREV |
Servicesrce Intl Inc |
3.82 |
3.59 |
3.7 |
366500 |
-0.09 |
|
-2.37% |
| SRNE |
Sorrento Therpt |
5.2 |
4.5 |
4.75 |
2790500 |
-0.35 |
|
-6.86% |
| SRPT |
Sarepta Therapeutics |
73.83 |
70.88 |
71.78 |
1023700 |
-1.24 |
|
-1.70% |
| SRRA |
Sierra Oncology Inc |
2.09 |
1.96 |
1.98 |
740200 |
-0.09 |
|
-4.35% |
| SRTS |
Sensus Healthcare Inc |
5.85 |
5.82 |
5.84 |
1700 |
-0.01 |
|
-0.17% |
| SSB |
South State Cp |
86.35 |
83.5 |
84.5 |
124200 |
-0.70 |
|
-0.82% |
| SSBI |
Summit State Bank |
13.9 |
13.4 |
13.4 |
7300 |
-0.50 |
|
-3.60% |
| SSFN |
Stewardship |
11.8 |
11.6 |
11.6 |
3600 |
-0.20 |
|
-1.69% |
| SSKN |
Strata Skin Scien |
1.3 |
1.13 |
1.25 |
111900 |
-0.05 |
|
-3.85% |
| SSLJ |
Sslj.com Limited Class A |
5.36 |
5.28 |
5.35 |
33100 |
-0.01 |
|
-0.19% |
| SSNC |
SS&C Technologies |
53.66 |
51.42 |
51.84 |
846700 |
-1.57 |
|
-2.94% |
| SSRM |
Silver Standard Resources Inc |
9.85 |
9.54 |
9.72 |
762700 |
0.05 |
|
0.52% |
| SSTI |
Shotspotter Inc |
28.57 |
25.695 |
28.21 |
124500 |
1.80 |
|
6.82% |
| SSYS |
Stratasys Ltd |
20.15 |
19.53 |
19.69 |
691500 |
-0.32 |
|
-1.60% |
| STAA |
Staar Surgical CO |
15.25 |
14.15 |
14.5 |
94300 |
-0.30 |
|
-2.03% |
| STAF |
Staffing 360 Solutions Inc |
2.34 |
2.01 |
2.01 |
70300 |
-0.31 |
|
-13.36% |
| STBA |
S&T Bancorp Inc |
40.27 |
38.8 |
39.2 |
114100 |
-0.60 |
|
-1.51% |
| STBZ |
State Bank Finl Corp |
30.76 |
29.24 |
29.5 |
129800 |
-0.50 |
|
-1.67% |
| STCN |
Steel Connect Inc |
2.13 |
2.03 |
2.06 |
37600 |
-0.07 |
|
-3.29% |
| STFC |
State Auto Finl Corp |
28.87 |
28.025 |
28.12 |
49500 |
-0.48 |
|
-1.68% |
| STKL |
Sunopta Inc |
7.1 |
6.75 |
6.8 |
267600 |
-0.30 |
|
-4.23% |
| STKS |
The One Group |
2.74 |
2.62 |
2.72 |
87900 |
0.03 |
|
1.12% |
| STLD |
Steel Dynamics Inc |
44.24 |
42.64 |
42.84 |
2028000 |
-1.22 |
|
-2.77% |
| STLRW |
Stellar Acquisition III Inc Warrants |
0.54 |
0.42 |
0.54 |
30700 |
0.09 |
|
20.00% |
| STML |
Stemline Therapeutic |
15.3 |
14.35 |
14.65 |
331300 |
-0.50 |
|
-3.30% |
| STMP |
Stamps.com Inc |
200.9 |
193.95 |
196.05 |
359200 |
-3.50 |
|
-1.75% |
| STNL |
Sentinel Energy Services Inc. Class A |
9.62 |
9.6 |
9.62 |
500 |
0.02 |
|
0.21% |
| STNLU |
Sentinel Energy Services Inc |
10 |
9.92 |
10 |
24900 |
0.08 |
|
0.81% |
| STRA |
Strayer Education |
101.52 |
98.48 |
98.87 |
109500 |
-1.87 |
|
-1.86% |
| STRL |
Sterling Constructio |
11.67 |
10.83 |
11.02 |
183300 |
-0.43 |
|
-3.76% |
| STRM |
Streamline Health So |
1.85 |
1.71 |
1.72 |
42000 |
-0.11 |
|
-6.01% |
| STRS |
Stratus Pptys Inc |
31 |
30 |
30.15 |
3200 |
0.00 |
|
0.00% |
| STRT |
Strattec Security |
37.35 |
35.961 |
37.345 |
6300 |
0.80 |
|
2.18% |
| STX |
Seagate Tech Ord Shs |
60.07 |
57.22 |
57.75 |
5554100 |
-1.25 |
|
-2.12% |
| SUMR |
Summer Infant Inc |
1.22 |
1.16 |
1.17 |
39900 |
-0.03 |
|
-2.50% |
| SUNS |
Solar Senior Capital |
16.87 |
16.69 |
16.76 |
18400 |
-0.11 |
|
-0.65% |
| SUNW |
Sunworks Inc |
1 |
0.91 |
0.99 |
92600 |
0.02 |
|
2.06% |
| SUPN |
Supernus Pharm |
45.6 |
44.1 |
44.15 |
503900 |
-1.45 |
|
-3.18% |
| SUSB |
1-5 Year USD Corp Bond Ishares ESG ETF |
24.63 |
24.59 |
24.62 |
5300 |
0.03 |
|
0.12% |
| SUSC |
USD Corp Bond Ishares ESG ETF |
24.68 |
24.62 |
24.68 |
800 |
0.06 |
|
0.24% |
| SVA |
Sinovac Biotech Ltd |
8.59 |
8.28 |
8.3 |
25900 |
-0.27 |
|
-3.15% |
| SVBI |
Severn Bancorp Inc |
7.46 |
7.26 |
7.35 |
4700 |
0.05 |
|
0.68% |
| SVRA |
Savara Inc |
9.41 |
8.66 |
8.93 |
203500 |
-0.25 |
|
-2.72% |
| SVVC |
Firsthand Technology |
11.28 |
10.65 |
10.65 |
26300 |
-0.50 |
|
-4.48% |
| SWIR |
Sierra Wireless IN |
16.6 |
16.15 |
16.4 |
329200 |
-0.10 |
|
-0.61% |
| SWKS |
Skyworks Solutions |
99.88 |
95.69 |
96.53 |
1965100 |
-3.35 |
|
-3.35% |
| SYBT |
Stock Yards Bancorp |
35.45 |
34.35 |
35 |
73600 |
-0.20 |
|
-0.57% |
| SYBX |
Synlogic Inc |
10.09 |
9.31 |
9.5 |
150600 |
0.19 |
|
2.04% |
| SYKE |
Sykes Enterprises |
29.12 |
27.92 |
28.18 |
90500 |
-0.59 |
|
-2.05% |
| SYMC |
Symantec Corp |
25.81 |
24.93 |
25.2 |
6352600 |
-0.61 |
|
-2.36% |
| SYNA |
Synaptics Inc |
46.2 |
43.69 |
44.23 |
458900 |
-0.94 |
|
-2.08% |
| SYNC |
Synacor Inc |
1.65 |
1.45 |
1.5 |
177700 |
-0.15 |
|
-9.09% |
| SYNH |
Syneos Health Inc |
36.15 |
34.85 |
35 |
955100 |
-0.25 |
|
-0.71% |
| SYNL |
Synalloy Cp |
14.657 |
14.275 |
14.3 |
2900 |
-0.15 |
|
-1.04% |
| SYPR |
Sypris Solutions |
1.68 |
1.63 |
1.65 |
4800 |
0.02 |
|
1.23% |
| SYRS |
Syros Pharmaceuticals |
13.29 |
12.505 |
12.79 |
212300 |
-0.20 |
|
-1.54% |
Exchange