HomeExchange
NASDAQ EOD:2017-12-15
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
SABR Sabre Corp 20.45 20.11 20.42 2859800 0.12 0.59%
SAEX Saexploration Hldgs 1.7 1.55 1.55 69400 -0.15 -8.82%
SAFM Sanderson Farms In 147.3 138.07 143.31 2221200 -2.70 -1.85%
SAFT Safety Ins Group Inc 81.9 79.55 81.35 191900 1.80 2.26%
SAGE Sage Therapeutic Com 163.98 155.72 162.32 1177100 3.32 2.09%
SAIA Saia Inc 70 67 69.6 336500 1.20 1.75%
SAL Salisbury Bancorp 45.05 45.05 45.05 300 0.00 0.00%
SALM Salem Media Grp Inc 4.55 4.35 4.4 312000 -0.15 -3.30%
SAMG Silvercrest Ast Cm A 14.8 14.55 14.7 28000 0.10 0.68%
SANM Sanmina Corp 30.8 29.95 30.55 2293100 -0.15 -0.49%
SANW S&W Seed Company 3.45 3.3 3.35 73200 0.05 1.52%
SASR Sandy Spring Bancorp 39.74 38.42 39.58 623700 1.16 3.02%
SATS Echostar Corp 59.81 58.89 59.1 182200 -0.05 -0.08%
SAUC Diversified Rstrt HD 1.5 1.44 1.44 38400 -0.06 -4.00%
SBAC SBA Communications 166.74 162.23 163.68 1995800 -3.06 -1.84%
SBBP Strongbridge Bio Ord 6.3 6.05 6.1 991100 -0.05 -0.81%
SBBX Sussex Bancorp 28 27.01 27.9 4300 0.05 0.18%
SBCF Seacoast Banking Cp 26.09 25.21 25.95 721300 -0.07 -0.27%
SBCP Sunshine Bancorp 24.04 23.29 23.89 30700 0.60 2.58%
SBFG Sb Financial Group 17.93 17.5 17.72 22400 0.22 1.26%
SBGI Sinclair Brdcst A 37.55 36.75 37.35 1811400 0.60 1.63%
SBLK Star Bulk Carriers 11.35 10.71 11.06 346500 0.15 1.37%
SBLKZ Star Bulk Carriers Corp 8.30% Senior Notes Due 25.25 25.04 25.06 42200 -0.19 -0.75%
SBNY Signature Bank 137.46 133.77 135.07 961700 1.30 0.97%
SBOT Stellar Biotch Cm ST 1.04 0.92 0.95 26100 0.03 3.26%
SBPH Spring Bank Ph CS 12.55 11.89 12.13 80000 0.12 1.00%
SBRA Sabra REIT 19.95 19.17 19.9 4911100 0.73 3.81%
SBRAP Sabra Hlthcare REIT 25.54 25.375 25.47 5000 -0.03 -0.12%
SBSI Southside Bancshares 35.35 33.93 34.64 789100 0.71 2.09%
SBT Sterling Bancorp Inc 13.02 12.51 12.9 43500 -0.11 -0.85%
SBUX Starbucks Corp 59.37 58.16 58.29 22595000 -0.96 -1.62%
SCACW Saban Capital Acquisition Corp Warrants 1.24 1.2 1.24 700 0.04 3.33%
SCHL Scholastic Cp 41.18 40.19 40.34 473300 -0.02 -0.05%
SCHN Schnitzer Steel A 29.95 29.3 29.8 717300 0.25 0.85%
SCKT Socket Mobile 3.45 3.38 3.45 58000 0.00 0.00%
SCMP Sucampo Pharma Inc 17.15 16.575 17 2948300 0.20 1.19%
SCON Superconductor Tech 1.04 0.99 1.025 115600 0.02 2.50%
SCPH SC Pharmaceuticals Inc 14.39 13.5 13.5 35600 -0.51 -3.64%
SCSC Scansource Inc 35.5 34.2 35.1 340200 0.90 2.63%
SCVL Shoe Carnival Inc 25.67 24.9 25.43 416800 0.46 1.84%
SCWX Secureworks Corp CS 10.22 9.78 10.08 423100 0.16 1.61%
SCYX Scynexis Inc 2.33 2.2 2.29 153000 0.06 2.69%
SCZ Ishares EAFE Smallcap ETF 63.58 63.38 63.54 1008800 0.11 0.17%
SEAC Sea Change Intl In 3.94 3.69 3.85 1042100 0.10 2.67%
SECO Secoo Holding ADR 9.08 8.84 8.91 85300 0.07 0.79%
SEDG Solaredge Tech 38.33 37.2 38.15 1392400 0.50 1.33%
SEED Origin Agritech Limi 0.91 0.8 0.83 568700 0.02 2.47%
SEIC Sei Investments Co 71.74 70.35 71.58 1638100 0.53 0.75%
SELB Selecta Biosciences 10.24 9.805 10.01 276100 0.20 2.04%
SELF Global Self Storage 4.75 4.71 4.75 3100 0.04 0.85%
SENEA Seneca Foods Cp A 34.85 32.15 34.4 153300 2.25 7.00%
SES Synthesis Energy Sys 2.97 2.77 2.86 13600 0.09 3.25%
SFBC Sound Financial 33.3 32.7 32.9 1100 0.20 0.61%
SFBS Servisfirst Bancs 41.62 40.07 41.1 371100 1.03 2.57%
SFIX Stitch Fix Inc 24 23.03 23.34 482700 -0.64 -2.67%
SFLY Shutterfly Inc 47.06 46.04 47.03 1104900 0.87 1.88%
SFM Sprouts Farmers Mark 24.25 23.69 24.12 3887300 0.33 1.39%
SFNC Simmons First Natl 57.55 55.25 57.05 2278600 1.80 3.26%
SFST Southern First Bancs 41.9 40.5 41.7 32100 0.95 2.33%
SGBX Sg Blocks Inc 5.45 5.15 5.45 51800 0.14 2.64%
SGC Superior Uniform Grp 26.77 25.43 26.46 45800 1.03 4.05%
SGEN Seattle Genetics Inc 53.07 51.06 52.55 2580100 0.60 1.15%
SGH Smart Global Holdings Inc 30.48 29.14 30 1914600 0.53 1.80%
SGLB Sigma Labs Inc 1.45 1.34 1.34 38300 -0.11 -7.59%
SGMA Sigmatron Intl Inc 10.47 10.23 10.46 10700 0.21 2.05%
SGMO Sangamo Therapeutics 16.7 16 16.35 2651000 -0.10 -0.61%
SGMS Scientific Games 51.5 50.8 50.85 590200 -0.30 -0.59%
SGOC Sgoco Group Ltd 1 0.96 0.97 4500 -0.02 -2.02%
SGQI Janus Sg Global Quality Income ETF 29.03 29.01 29.01 300 -0.02 -0.07%
SGRP Spar Group Inc 1.19 1.15 1.16 26100 0.01 0.87%
SGRY Surgery Partners CS 11.5 10.01 11.15 1461700 1.10 10.95%
SGYP Synergy Pharma 2.1 1.92 2.01 18546800 0.06 3.08%
SHBI Shore Bancshares Inc 17.86 17.4 17.72 97400 0.32 1.84%
SHEN Shenandoah Telecom 35.4 34.575 35 387300 0.20 0.57%
SHIP Seanergy Maritime Hl 1.11 1.07 1.07 302500 -0.03 -2.73%
SHLD Sears Hldgs Corp 3.96 3.82 3.83 2761200 -0.08 -2.05%
SHLDW Sears Holdings C WT 0.53 0.35 0.41 37800 -0.04 -8.89%
SHLM Schulman A Inc 36.325 34.9 35.35 816000 -0.20 -0.56%
SHLO Shiloh Inds Inc 8.31 7.9 8.1 225900 0.09 1.12%
SHOO Steven Maddens Ltd 44.4 43.15 44.15 816200 1.00 2.32%
SHOS Sears Hometown 2 1.9 1.9 229900 -0.05 -2.56%
SHPG Shire Plc Ads 151.49 145.87 151.27 1408600 5.25 3.60%
SHSP Sharpspring Inc 4.13 4 4.11 84200 0.09 2.24%
SHV Short-Treasury Bond Ishares 110.28 110.25 110.28 723300 0.02 0.02%
SHY 1-3 Year Treasury Bond Ishares 83.96 83.91 83.95 983700 -0.01 -0.01%
SIEB Siebert Fin Cp 14.3 10.22 13.25 3985800 1.25 10.42%
SIEN Sientra Inc 15.48 14.81 15.26 133200 0.35 2.35%
SIFI Si Financial Grp MD 15.15 14.775 15.15 32700 0.35 2.36%
SIFY Sify Techs Ltd Ads 1.64 1.56 1.58 207300 -0.02 -1.25%
SIGI Selective Ins Group 60.25 58.4 59.55 1265500 1.15 1.97%
SIGM Sigma Designs Inc 7 6.95 6.95 849900 0.00 0.00%
SILC Silicom Ltd 71.15 68.49 69.91 22200 1.42 2.07%
SIMO Silicon Motion Techn 53.4 52.35 52.96 362300 0.46 0.88%
SINA Sina Corp 101.11 98.7 100.9 829600 1.34 1.35%
SINO Sino-Global Shipping 2.59 2.52 2.59 38200 0.01 0.39%
SIR Select Income REIT 25.76 25.36 25.66 577600 0.22 0.86%
SIRI Sirius XM Holdings I 5.71 5.2 5.37 95984900 -0.33 -5.79%
SITO Sito Mobile 6.95 6.73 6.74 87700 -0.13 -1.89%
SIVB Svb Financial Grp 239.4 228 237.55 1820900 9.55 4.19%
SIVBO Svb Capital II 25.305 25.29 25.305 1100 0.02 0.06%
SKIS Peak Resorts 5.2 5.1 5.2 106300 0.05 0.97%
SKLN Skyline Medical 1.1 1.04 1.07 161500 0.01 0.94%
SKYS Sky Solar Hold Ads 1.545 1.47 1.48 12200 -0.03 -1.99%
SKYW Skywest Inc 53.4 50.5 52.65 709000 0.60 1.15%
SKYY Cloud Computing ETF FT 46.035 45.65 45.95 117600 0.06 0.13%
SLAB Silicon Labs Inc 90.4 87.7 89.65 487500 1.95 2.22%
SLCT Select Bancorp Inc 12.23 12.14 12.23 12600 0.09 0.74%
SLGN Silgan Holdings 29.47 28.71 29.35 1102600 0.53 1.84%
SLIM Obesity ETF 30.74 30.41 30.41 400 -0.33 -1.07%
SLM SLM Corp 11.43 11 11.17 7682000 0.13 1.18%
SLMBP SLM Cp Srs B Pfd 68.85 68.3 68.3 12800 -0.55 -0.80%
SLNO Soleno Therapeutics Inc 1.74 1.6 1.61 129900 -0.08 -4.73%
SLP Simulations Plus Inc 16.55 16.1 16.45 150300 0.30 1.86%
SLQD 0-5 Year Ivst Grade Corp Bond Ishares 50.3 50.26 50.3 96700 0.02 0.04%
SLRC Solar Capital 20.63 20.25 20.37 319700 0.10 0.49%
SLVO CS X-Links Silver Share 7.55 7.495 7.52 15400 -0.03 -0.40%
SMBC Southern Mo Bancorp 40.34 38.795 39.76 55000 0.38 0.96%
SMBK Smartfinancial Cm ST 23.45 23 23.25 69800 0.25 1.09%
SMCI Super Micro Computer 22.25 21.25 22 1249000 0.30 1.38%
SMCP Alphamark Actmg Smallcap ETF 25.78 25.58 25.65 2200 0.07 0.27%
SMED Sharps Compliance 4.15 4 4.1 48600 0.10 2.50%
SMIT Schmitt Inds Inc 2.9 2.64 2.82 568800 0.00 0.00%
SMMF Summit Financial Gp 27.365 26.18 27.18 79100 1.00 3.82%
SMMT Summit Therapeu ADR 10.88 10.23 10.26 12100 0.03 0.29%
SMPL The Simply Good Foods Company 13.4 12.99 13.28 490600 -0.05 -0.38%
SMPLW The Simply Good Foods Company Warrant 3.15 3.11 3.15 4700 0.04 1.29%
SMRT Stein Mart Inc 1.16 1.09 1.16 524100 0.02 1.75%
SMSI Smith Micro Software 3.1 2.93 3.05 151400 -0.05 -1.61%
SMTC Semtech Corp 34.825 33.85 34.4 932700 0.35 1.03%
SMTX Smtc Corp 1.94 1.71 1.74 31500 0.03 1.75%
SNBC Sun Bancorp Inc 25.15 24.45 25 158900 0.55 2.25%
SNBR Sleep Number Corporation 37.14 36.25 36.76 1193700 0.41 1.13%
SNCR Synchronoss Technolo 9.25 8.78 9.03 2752300 0.18 2.03%
SND Smart Sand Inc 9.4 9.08 9.14 617600 -0.25 -2.66%
SNDE Sundance Energy Australia Ltd 5.05 4.95 5.05 4400 0.10 2.02%
SNDX Syndax Pharma 9.02 7.99 8.03 746600 -0.87 -9.78%
SNES Senestech Inc 0.69 0.66 0.67 76700 0.00 0.00%
SNFCA Security Natl Finl 5.45 5.135 5.2 23100 -0.15 -2.80%
SNGX Soligenix Inc 1.98 1.9 1.96 45000 0.06 3.16%
SNH Senior Housing Properties Trust 19.81 19.36 19.75 2268000 0.38 1.96%
SNHNI Senior Housing Properties Trust 25.25 25.11 25.25 32900 0.14 0.56%
SNHNL Senior Housing Properties Trust 26.79 26.68 26.79 10500 0.11 0.41%
SNHY Sun Hydraulics Cor 59.15 56.65 58.69 249400 2.04 3.60%
SNI Scripps Ntwrks Int A 83.77 81.79 83.21 1462600 1.42 1.74%
SNLN Pyxis/Iboxx Senior Loan ETF 18.17 18.13 18.16 195100 0.01 0.06%
SNMX Senomyx Inc 1.587 1.365 1.46 319700 -0.13 -8.00%
SNNA Sienna Biopharmaceuticals Inc 25.71 24.02 24.3 418300 -0.96 -3.80%
SNOA Sonoma Pharmaceuticals Inc 5.05 4.86 4.88 33800 -0.02 -0.41%
SNPS Synopsys Inc 88.84 87.51 87.86 6602300 -0.38 -0.43%
SNSR G-X Internet of Things Thematic ETF 19.82 19.68 19.73 46100 -0.05 -0.25%
SNSS Sunesis Pharmaceutic 3.4 3.15 3.36 136400 0.12 3.70%
SOCL G-X Social Media ETF 33.48 33.3 33.34 39000 -0.14 -0.42%
SODA Sodastream Int Ltd 68.95 67.94 68.79 101200 0.12 0.17%
SOFO Sonic Foundry Inc 3.04 2.28 2.76 52200 0.39 16.46%
SOHO Sotherly Hotels 6.65 6.39 6.49 64500 -0.01 -0.15%
SOHOB Sotherly Hotels Inc 8.0% Series B Cumulative Re 25.97 25.815 25.89 300 -0.08 -0.31%
SOHOO Sotherly Hotels LP 25.67 25.62 25.62 2200 -0.05 -0.19%
SOHU Sohu.Com Inc 44.88 43.81 44.81 385800 0.56 1.27%
SONA Southern National Bk 16.34 15.95 16.11 258300 0.16 1.00%
SONC Sonic Cp 28.56 27.84 28.24 1343600 0.11 0.39%
SORL Sorl Auto Parts Inc 7.7 7.3 7.48 642100 0.08 1.08%
SOXX Ishares PHLX Semiconductor ETF 170.24 167.13 169.8 1127500 1.75 1.04%
SP SP Plus Corp 39.6 38.35 39.6 225700 1.15 2.99%
SPAR Spartan Motors Inc 16.5 15.105 15.7 609600 0.15 0.96%
SPCB Supercom Ltd 3.9 3.62 3.8 97000 0.16 4.40%
SPEX Spherix Inc 1.33 1.28 1.28 82600 -0.04 -3.03%
SPHS Sophiris Bio 2.47 2.2 2.21 764700 -0.16 -6.75%
SPI Spi Energy Co Ads 0.61 0.56 0.57 315200 -0.04 -6.56%
SPIL Siliconware Pr Ads 8.28 8.21 8.24 39500 0.01 0.12%
SPKE Spark Energy 12.45 11.85 11.9 326100 -0.35 -2.86%
SPKEP Spark Energy Inc 26.62 26.49 26.49 1600 -0.13 -0.49%
SPLK Splunk Inc 83.88 80.61 82.46 2422900 1.28 1.58%
SPNE Seaspine Holdings 10.2 9.82 10.05 27500 -0.10 -0.99%
SPNS Sapiens Intl Cp Nv 11.6 11.3 11.55 46600 0.21 1.85%
SPOK Spok Holdings Inc 16.1 15.55 15.8 698600 0.25 1.61%
SPPI Spectrum Pharma Inc 19.55 18.31 19.04 4904000 0.34 1.82%
SPRO Spero Therapeutics Inc 12.18 10.425 10.82 566800 -0.40 -3.57%
SPRT Support.Com Inc 2.52 2.45 2.45 85600 -0.07 -2.78%
SPSC Sps Commerce Inc 48.57 47.66 47.84 275300 -0.06 -0.13%
SPTN Spartannash Company 25.905 25.05 25.48 1400400 0.43 1.72%
SPWH Sportsman's Wareh 5.89 5.61 5.83 750500 0.15 2.64%
SPWR Sunpower Corp 9.37 8.87 9.37 4623000 0.35 3.88%
SQBG Sequential Brands 1.5 1.47 1.49 603100 0.00 0.00%
SQQQ Ultrapro Short QQQ Proshares 21.49 20.82 20.92 6776600 -0.46 -2.15%
SRAX Social Reality Inc 6.15 4.85 5.73 3331600 0.72 14.37%
SRCE 1st Source Corp 50.72 48.25 50.3 162400 1.01 2.05%
SRCL Stericycle Inc 67.73 66.09 66.88 1191100 0.79 1.20%
SRCLP Stericycle Inc Deps 53.1 52.16 52.2 438300 -0.05 -0.10%
SRDX Surmodics Inc 29.625 28.45 29.4 134200 0.65 2.26%
SRET G-X Super Dividend REIT ETF 15.71 15.63 15.7 10800 0.07 0.45%
SREV Servicesrce Intl Inc 3.18 2.98 3.03 853800 -0.06 -1.94%
SRNE Sorrento Therpt 3.095 2.35 2.95 2609400 0.50 20.41%
SRPT Sarepta Therapeutics 54.055 52.1 52.6 2403500 -1.11 -2.07%
SRRA Sierra Oncology Inc 3.28 3.06 3.14 624200 -0.09 -2.79%
SRTS Sensus Healthcare Inc 5.16 5.03 5.06 1500 -0.10 -1.94%
SRUN Silver Run Acquisition Corporation II Class A 9.865 9.81 9.86 218200 0.02 0.20%
SRUNU Silver Run Acquisition Corporation II Units 10.47 10.36 10.44 48600 -0.01 -0.10%
SRUNW Silver Run Acquisition Corporation II Warrant 1.55 1.525 1.55 15000 0.00 0.00%
SSB South State Cp 89.975 86.2 89.3 399100 1.90 2.17%
SSBI Summit State Bank 12.5 12.3 12.5 5700 0.05 0.40%
SSC Seven Stars Cloud Group Inc 5.33 3.2 4.2 10948900 1.00 31.25%
SSFN Stewardship 9.8 9.5 9.8 5600 0.30 3.16%
SSKN Strata Skin Scien 1.24 1.19 1.21 22900 0.02 1.68%
SSNC SS&C Technologies 41.69 40.81 41 1607000 -0.50 -1.20%
SSRM Silver Standard Resources Inc 8.44 8.18 8.27 1279400 -0.16 -1.90%
SSTI Shotspotter Inc 14.19 13.65 13.91 82500 0.21 1.53%
SSYS Stratasys Ltd 22.52 21.71 22.45 1028500 0.62 2.84%
STAA Staar Surgical Co 16.15 15.85 16.05 202800 0.10 0.63%
STAF Staffing 360 Solutions Inc. 0.682 0.631 0.64 27800 0.01 0.79%
STB Student Trnspt Inc 5.99 5.93 5.94 100500 0.00 0.00%
STBA S&T Bancorp Inc 41.035 38.97 40.74 659100 1.77 4.54%
STBZ State Bank Finl Corp 30.77 29.49 30.48 356800 0.99 3.36%
STDY Steadymed Ltd Ord Sh 3.35 3.15 3.3 121900 -0.05 -1.49%
STFC State Auto Finl Corp 29.92 28.52 29.81 110500 1.06 3.69%
STKL Sunopta Inc 8.1 7.8 8.05 3978600 0.20 2.55%
STKS The One Group 2.23 2.1 2.23 39600 0.13 6.19%
STLD Steel Dynamics Inc 40.42 39.485 39.85 5505800 -0.16 -0.40%
STLY Stanley Furniture 0.93 0.88 0.88 51300 -0.02 -2.22%
STML Stemline Therapeutic 14.8 13.35 14.75 602400 0.05 0.34%
STMP Stamps.Com Inc 179.95 172.3 179.2 543700 3.05 1.73%
STNLU Sentinel Energy Services Inc 10.07 10.07 10.07 100 0.00 0.00%
STRA Strayer Education 91.32 89.45 90.71 157300 1.26 1.41%
STRL Sterling Constructio 17.56 17.1 17.29 352300 0.16 0.93%
STRM Streamline Health So 1.65 1.51 1.63 191300 0.12 7.95%
STRS Stratus Pptys Inc 30.45 29.18 30.45 13200 0.95 3.22%
STRT Strattec Security 40.5 39 39.1 21100 -0.50 -1.26%
STX Seagate Tech Ord Shs 42.21 41.41 42.02 6241700 -0.18 -0.43%
SUMR Summer Infant Inc 1.49 1.41 1.41 30800 -0.08 -5.37%
SUNS Solar Senior Capital 18.25 18 18.01 39600 -0.04 -0.22%
SUNW Sunworks Inc 1.04 1 1.03 80700 0.00 0.00%
SUPN Supernus Pharm 39.9 38 39.65 933600 1.00 2.59%
SUSB Ishares Trust Ishares ESG 1-5 Year USD Corporate 24.96 24.96 24.96 3300 0.00 0.00%
SVA Sinovac Biotech Ltd 8.07 7.95 8 444200 -0.07 -0.87%
SVBI Severn Bancorp Inc 7.075 6.95 7.05 11200 0.00 0.00%
SVRA Savara Inc 15.3 14.99 15.21 844200 0.12 0.80%
SVVC Firsthand Technology 9 8.59 8.9 179800 0.30 3.49%
SWIR Sierra Wireless In 20.85 20.5 20.5 357600 -0.10 -0.49%
SWKS Skyworks Solutions 95.49 93.58 94.63 3952700 0.12 0.13%
SYBT Stock Yards Bancorp 39.75 37.8 39.35 117100 1.55 4.10%
SYBX Synlogic Inc 10.32 9.95 9.95 58800 -0.31 -3.02%
SYKE Sykes Enterprises 31.6 30.85 31.42 392600 0.35 1.13%
SYMC Symantec Corp 29.1 28.695 28.98 9642700 -0.12 -0.41%
SYNA Synaptics Inc 41.25 40.41 40.46 1220400 -0.43 -1.05%
SYNC Synacor Inc 2.5 2.35 2.35 101400 -0.10 -4.08%
SYNL Synalloy Cp 13.1 12.8 12.9 20400 -0.20 -1.53%
SYNT Syntel Inc 25.65 25.28 25.57 566500 0.22 0.87%
SYPR Sypris Solutions 1.48 1.35 1.42 62200 -0.06 -4.05%
SYRS Syros Pharmaceuticals 9.38 8.85 8.99 329100 -0.26 -2.81%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange