HomeExchange
NASDAQ EOD:2017-03-24
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 Corporation Cmn 21.16 20.83 20.91 1673500 -0.03 -0.14%
SAEX Saexploration Hldgs 5.48 5.15 5.36 55500 -0.11 -2.01%
SAFM Sanderson Farms In 101.86 99.06 100.35 558500 1.10 1.11%
SAFT Safety Ins Group Inc 69.45 68.5 68.6 34300 -0.55 -0.80%
SAGE Sage Therapeutic Com 65.92 62.31 62.49 499100 -2.83 -4.33%
SAIA Saia Inc 43.3 42.2 42.7 230500 -0.30 -0.70%
SAL Salisbury Bancorp 38.6 38.55 38.55 1100 -0.05 -0.13%
SALE Retailmenot Inc 8.2 7.9 7.95 139700 -0.05 -0.62%
SALM Salem Media Grp Inc 7.05 6.75 6.8 47100 -0.10 -1.45%
SAMG Silvercrest Ast Cm A 14.15 13.5 13.5 2500 -0.65 -4.59%
SANM Sanmina Corp 40.15 39.4 39.7 376900 -0.30 -0.75%
SANW S&W Seed Company 4.45 4.35 4.45 9000 0.05 1.14%
SASR Sandy Spring Bancorp 40.26 39.62 39.85 40700 -0.11 -0.28%
SATS Echostar Corp 55.51 54.89 55.18 287000 -0.05 -0.09%
SAUC Diversified Rstrt HD 2.38 2.12 2.24 161200 0.09 4.19%
SAVE Spirit Airlines Inc 51 50.39 50.7 416700 0.22 0.44%
SBAC SBA Communications 119.03 117.38 118.29 1090900 0.37 0.31%
SBBP Strongbridge Bio Ord 4 3.8 4 25000 0.05 1.27%
SBBX Sussex Bancorp 23.84 23.65 23.84 3500 0.19 0.80%
SBCF Seacoast Banking Cp 22.96 22.6 22.92 259800 0.08 0.35%
SBCP Sunshine Bancorp Cmn 19.99 19.48 19.86 16400 0.37 1.90%
SBFG Sb Financial Group 16.63 15.97 16.62 3700 0.65 4.07%
SBGI Sinclair Brdcst A 40.15 39.35 39.55 1246300 -0.20 -0.50%
SBLK Star Bulk Carriers 10.4 9.93 10.07 446300 0.14 1.41%
SBLKL Strblk 8% Sr Nt 2019 23.32 22.87 23.32 62500 0.12 0.52%
SBNY Signature Bank 146.43 143.67 144.74 577900 -0.23 -0.16%
SBOT Stellar Biotch Cm ST 1.74 1.65 1.65 25000 -0.05 -2.94%
SBPH Spring Bank Ph CS 10 9.05 9.43 6300 -0.42 -4.26%
SBRA Sabra REIT 27.87 27.02 27.66 520900 0.02 0.07%
SBRAP Sabra Hlthcare REIT 26.06 25.99 26.06 21100 0.07 0.27%
SBSI Southside Bancshares 32.76 32.17 32.27 179500 -0.29 -0.89%
SBUX Starbucks Corp 57.38 55.9 56.81 15763000 0.70 1.25%
SCACU Saban Capital Acquisition Corp. Un 10.62 10.62 10.62 500 0.00 0.00%
SCACW Saban Capital Acquisition Corp. Warrants 1.35 1.22 1.26 8800 -0.09 -6.67%
SCHL Scholastic Cp 43.5 42.56 42.71 177500 -0.03 -0.07%
SCHN Schnitzer Steel A 20.9 19.75 19.75 399000 -0.75 -3.66%
SCKT Socket Mobile 4.44 4.4 4.4 1900 -0.01 -0.23%
SCLN Sciclone Pharmaceut 9.75 9.55 9.75 159100 0.15 1.56%
SCMP Sucampo Pharma Inc 10.77 10.55 10.6 587100 -0.10 -0.93%
SCON Superconductor Tech 1.32 1.21 1.29 319300 0.08 6.61%
SCSC Scansource Inc 39.8 39.45 39.5 144900 -0.20 -0.50%
SCSS Select Comfort Cp 24.15 23.42 23.52 690200 -0.39 -1.63%
SCVL Shoe Carnival Inc 25.41 22.82 23.94 397000 -0.44 -1.80%
SCWX Secureworks Corp CS 11.73 11.45 11.56 58400 0.11 0.96%
SCYX Scynexis Inc Cmn 2.81 2.72 2.74 127900 -0.07 -2.49%
SCZ Ishares MSCI EAFE Sm 54.27 54.05 54.19 838100 0.09 0.17%
SEAC Sea Change Intl In 2.37 2.25 2.3 62400 -0.05 -2.13%
SEDG Solaredge Tech Cmn 14.15 13.5 13.7 519000 -0.15 -1.08%
SEED Origin Agritech Limi 2 1.94 1.95 8600 -0.03 -1.52%
SEIC Sei Investments Co 51.04 50.25 50.35 894000 -0.64 -1.26%
SELB Selecta Biosciences 12.37 11 12.04 35100 1.04 9.45%
SELF Global Self Storage 4.75 4.65 4.69 5600 -0.02 -0.42%
SENEA Seneca Foods Cp A 36 34.5 34.6 31800 -1.15 -3.22%
SEV Sevcon Inc 12.49 11.63 12.49 33300 0.29 2.38%
SFBC Sound Financial Cmn 30.2 29.8 30.15 2600 -0.05 -0.17%
SFBS Servisfirst Bancs Cmn 36.55 35.43 35.66 354300 -0.26 -0.72%
SFLY Shutterfly Inc 47.21 46.39 46.74 405400 -0.24 -0.51%
SFM Sprouts Farmers Mark 23.26 22.44 22.58 4036100 -0.39 -1.70%
SFNC Simmons First Natl 54.85 53.4 54.5 176400 0.85 1.58%
SFST Southern First Bancs 32.65 31.95 32.3 3700 -0.35 -1.07%
SGBK Stonegate Bk Cmn Stk 46.1 45.36 45.72 51600 -0.29 -0.63%
SGC Superior Uniform Grp 17.38 16.98 17.13 6600 0.01 0.06%
SGEN Seattle Genetics Inc 64.78 63.11 63.69 353300 0.24 0.38%
SGLB Sigma Labs Inc 3.63 3.26 3.35 19300 -0.28 -7.71%
SGLBW Sigma Labs Inc. Warrant 1.04 1 1.04 6300 0.00 0.00%
SGMA Sigmatron Intl Inc 4.85 4.83 4.84 2800 -0.01 -0.21%
SGMO Sangamo Therapeutics 4.25 4.03 4.1 354100 -0.15 -3.53%
SGMS Scientific Games 21.85 21.45 21.65 1296400 0.10 0.46%
SGOC Sgoco Group Ltd 2.9 2.8 2.85 5000 -0.03 -1.04%
SGQI Janus Detroit Street Trust Janus Sg Global Quali 27.39 27.3 27.39 3700 0.09 0.33%
SGRP Spar Group Inc 1.1 1 1.02 21800 0.00 0.00%
SGRY Surgery Partners CS 19.85 19.05 19.75 167600 0.70 3.67%
SGYP Synergy Pharma Cmn 4.59 4.48 4.57 4878800 0.07 1.56%
SHBI Shore Bancshares Inc 16.09 15.56 15.86 58000 0.02 0.13%
SHEN Shenandoah Telecom 29.5 27.55 28.85 365100 0.10 0.35%
SHIP Seanergy Maritime Hl 0.83 0.77 0.77 330100 -0.06 -7.23%
SHIPW Seanergy Maritime Holdings Corp Class A Warrants 0.18 0.18 0.18 29000 0.00 0.00%
SHLD Sears Hldgs Corp 8.53 8.07 8.5 790400 0.34 4.17%
SHLDW Sears Holdings C Wt 2.46 2.34 2.41 14700 0.07 2.99%
SHLM Schulman A Inc 31.35 30.4 30.8 152600 -0.30 -0.96%
SHLO Shiloh Inds Inc 13.69 12.8 13.41 102200 0.60 4.68%
SHOO Steven Maddens Ltd 38.55 37.65 38.15 503600 0.50 1.33%
SHOR Shoretel Inc 5.95 5.55 5.8 1626500 0.00 0.00%
SHOS Sears Hometown 3.45 3.35 3.35 44100 -0.10 -2.90%
SHPG Shire Plc Ads 175.88 174.04 175.23 758300 -0.50 -0.28%
SHSP Sharpspring Inc 4.5 4.4 4.45 3200 0.00 0.00%
SIEB Siebert Fin Cp 3.19 3.08 3.08 2100 -0.07 -2.22%
SIEN Sientra Inc Cmn 8.79 8.3 8.4 250300 -0.33 -3.78%
SIFI Si Financial Grp MD 14.15 13.95 13.95 10200 -0.20 -1.41%
SIFY Sify Techs Ltd Ads 0.93 0.9 0.92 22700 0.02 2.22%
SIGI Selective Ins Group 47.45 46.6 46.8 309100 -0.65 -1.37%
SIGM Sigma Designs Inc 6 5.7 5.95 232200 0.25 4.39%
SILC Silicom Limited 47.76 46.47 47.15 53100 -0.19 -0.40%
SIMO Silicon Motion Techn 45.72 44.66 44.75 593300 -0.24 -0.53%
SINA Sina Corporation 74.18 71.38 73.07 1070200 1.33 1.85%
SINO Sino-Global Shipping 2.77 2.5 2.59 407700 0.07 2.78%
SIR Select Income REIT 25.61 25.38 25.46 174600 0.03 0.12%
SIRI Sirius XM Holdings I 5.15 5.06 5.1 25606800 -0.05 -0.97%
SITO Sito Mobile Cmn 2.36 2.25 2.31 27600 -0.05 -2.12%
SIVB Svb Financial Grp 180.58 176.4 177.94 501300 -1.95 -1.08%
SKIS Peak Resorts Cmn 5.49 5.25 5.35 64400 0.05 0.94%
SKLN Skyline Medical Cmn 2.1 2.02 2.04 79300 -0.01 -0.49%
SKOR Flxshrs Crscr US Cor 50.38 50.28 50.38 3900 0.06 0.12%
SKYS Sky Solar Hold Ads 1.97 1.88 1.95 36200 0.05 2.63%
SKYW Skywest Inc 35.7 34.9 35.5 410900 0.25 0.71%
SKYY First Trust ISE Clou 38.49 38.12 38.23 86900 -0.09 -0.23%
SLAB Silicon Labs Inc 73.8 72.45 72.85 301600 0.40 0.55%
SLCT Select Bancorp Inc 10.97 10.84 10.91 1900 0.04 0.37%
SLGN Silgan Holdings 60.47 59.41 59.64 189700 -0.56 -0.93%
SLM SLM Corporation 11.91 11.57 11.69 2245700 -0.07 -0.60%
SLMAP SLM Cp Srs A Pfd 51.35 50.8 51.35 3200 0.55 1.08%
SLMBP SLM Cp Srs B Pfd 63.88 63.5 63.86 500 0.36 0.57%
SLP Simulations Plus Inc 11.1 10.55 10.95 66100 0.25 2.34%
SLQD Ishares 0-5 Ig Corp 50.38 50.26 50.36 390600 0.00 0.00%
SLRC Solar Capital Cmn 21.97 21.68 21.82 59100 0.01 0.05%
SLVO CS X-Links Silver Sh 8.94 8.81 8.93 29300 0.12 1.36%
SMBC Southern Mo Bancorp 33.48 32.81 33.04 7500 0.20 0.61%
SMBK Smartfinancial Cm ST 20.81 20.5 20.5 7900 -0.10 -0.49%
SMCI Super Micro Computer 25.9 25.35 25.5 188200 -0.15 -0.58%
SMCP Alphamark Actmg Smcp 24.02 24.02 24.02 200 0.00 0.00%
SMED Sharps Compliance 4.86 4.75 4.8 5000 0.02 0.42%
SMIT Schmitt Inds Inc 1.6 1.5 1.54 18100 -0.06 -3.75%
SMMF Summit Financial Gp 20.23 19.46 19.92 9100 0.33 1.68%
SMMT Summit Therapeu ADR 13.38 12.42 12.53 32600 -0.39 -3.02%
SMRT Stein Mart Inc 2.82 2.68 2.71 457300 -0.04 -1.45%
SMSI Smith Micro Software 0.95 0.8 0.88 60600 0.05 6.02%
SMTC Semtech Corp 34.7 34.05 34.35 562700 0.30 0.88%
SMTX Smtc Corp 1.4 1.35 1.36 900 0.01 0.74%
SNAK Inventure Foods Inc 4.74 4.07 4.29 439500 0.22 5.41%
SNBC Sun Bancorp Inc 23.9 23.45 23.45 23000 -0.40 -1.68%
SNC State Natl Co Cmn 14.64 14.29 14.36 111400 -0.19 -1.31%
SNCR Synchronoss Technolo 26.14 25.6 25.94 475800 0.08 0.31%
SND Smart Sand Inc 15.66 14.6 15.03 895600 0.36 2.45%
SNDE Sundance Energy Australia Ltd. 9.67 9.62 9.65 5400 0.02 0.21%
SNDX Syndax Pharma Cmn 14.51 12.9 12.93 42100 -0.27 -2.05%
SNES Senestech Inc 8.47 7.87 8.28 26100 -0.14 -1.66%
SNFCA Security Natl Finl 7.07 7 7 1500 0.00 0.00%
SNGX Soligenix Inc 2.45 2.27 2.36 10900 0.09 3.96%
SNH Senior Housing Properties Trust 20.21 20.03 20.11 1402800 0.06 0.30%
SNHNI Senior Housing Properties Trust 24.5 24.19 24.39 27800 -0.01 -0.04%
SNHNL Senior Housing Properties Trust 25.82 25.64 25.64 19200 -0.05 -0.19%
SNHY Sun Hydraulics Cor 36.3 35.73 35.87 86700 -0.23 -0.64%
SNI Scripps Ntwrks Int A 78.95 77.84 78.55 509700 0.18 0.23%
SNLN Pyxis/Iboxx Senior Loan ETF 18.55 18.52 18.54 216800 -0.01 -0.05%
SNMX Senomyx Inc 1.01 0.98 1 220000 0.01 1.01%
SNOA Sonoma Pharmaceuticals Inc 7.23 7.05 7.09 7300 0.00 0.00%
SNOAW Sonoma Pharmaceuticals Inc 0.56 0.52 0.55 4400 -0.01 -1.79%
SNPS Synopsys Inc 71.76 70.9 71.15 638900 -0.35 -0.49%
SNSR Global X Internet of Things Thematic ETF 17.99 17.88 17.88 34200 -0.06 -0.33%
SNSS Sunesis Pharmaceutic 4.22 4.04 4.11 57500 0.00 0.00%
SOCL Glbl X Social Med ETF 24.82 24.62 24.71 18200 0.04 0.16%
SODA Sodastream Int Ltd 48.01 46.3 46.84 196500 -0.79 -1.66%
SOHO Sotherly Hotels Cmn 6.82 6.5 6.52 47900 -0.29 -4.26%
SOHOB Sotherly Hotels Inc. 8.0% Series B Cumulative Re 25.87 25.75 25.87 200 0.12 0.47%
SOHOM Sotherly Htl 7 Sr Nt 25.8 25.8 25.8 100 0.00 0.00%
SOHU Sohu.Com Inc 41.34 40.32 40.37 181500 -0.44 -1.08%
SONA Southern National Bk 16.95 16.16 16.53 52100 0.36 2.23%
SONC Sonic Cp 23.36 22.92 23 1651200 -0.02 -0.09%
SONS Sonus Networks Inc 6.65 6.48 6.55 254200 0.00 0.00%
SORL Sorl Auto Parts Inc 3.09 2.98 3.05 17800 0.06 2.01%
SOXX Ishares PHLX SC ETF 137.57 135.36 135.88 531900 -0.73 -0.53%
SP SP Plus Corporation 34.55 33.65 33.8 71500 -0.45 -1.31%
SPAR Spartan Motors Inc 7.45 7.2 7.35 158400 0.00 0.00%
SPCB Supercom Ltd 2.91 2.82 2.89 14600 -0.02 -0.69%
SPEX Spherix Inc 1.13 1.05 1.06 25100 -0.07 -6.19%
SPHS Sophiris Bio Cmn 2.95 2.67 2.87 2191800 0.15 5.51%
SPI Spi Energy Co Ads 1.34 1.15 1.22 33800 -0.06 -4.69%
SPIL Siliconware Pr Ads 8.07 8.02 8.04 130300 0.00 0.00%
SPKE Spark Energy Cmn 30.65 29.5 29.8 134200 -0.10 -0.33%
SPKEP Spark Energy Inc. 26 25.56 25.68 39000 -0.05 -0.19%
SPLK Splunk Inc 61.62 60.48 60.9 870800 -0.08 -0.13%
SPLS Staples Inc 8.55 8.41 8.47 5546300 -0.03 -0.35%
SPNC Spectranetics Cp T 28.1 27.25 27.95 290000 0.70 2.57%
SPNE Seaspine Holdings Cmn 7.49 7.25 7.32 15200 0.04 0.55%
SPNS Sapiens Intl Cp Nv 13.38 13.03 13.07 21700 -0.10 -0.76%
SPOK Spok Holdings Inc 18.45 18.2 18.25 127200 0.05 0.27%
SPPI Spectrum Pharma Inc 6.68 6.54 6.61 521300 0.06 0.92%
SPRT Support.Com Inc 2.14 2.09 2.13 250200 0.03 1.43%
SPSC Sps Commerce Inc 57.03 56.19 56.48 99100 -0.02 -0.04%
SPTN Spartannash Company 34.4 33.31 33.76 189400 0.05 0.15%
SPU Skypeople Fruit Juic 5.9 5.69 5.78 10000 -0.12 -2.03%
SPWH Sportsman's Wareh Cmn 4.75 4.14 4.64 7377900 0.25 5.69%
SPWR Sunpower Corporation 6.29 6.01 6.07 3688600 -0.17 -2.72%
SQBG Sequential Brands Cmn 3.62 3.4 3.48 191500 -0.01 -0.29%
SQQQ Ultrapro Short QQQ Proshares 39 37.97 38.54 3283000 0.11 0.29%
SRAX Social Reality Inc 2.01 1.85 2 21800 0.07 3.63%
SRCE 1St Source Corp 46.01 45.3 46 127200 0.33 0.72%
SRCL Stericycle Inc 82.44 81.7 82.05 536700 -0.19 -0.23%
SRCLP Stericycle Inc Deps 71 70.42 70.42 3300 -0.58 -0.82%
SRDX Surmodics Inc 24.4 23.45 23.6 63100 -0.05 -0.21%
SRET Global X Superdivide 14.75 14.69 14.69 9000 -0.05 -0.34%
SREV Servicesrce Intl Inc 3.71 3.63 3.69 172400 0.06 1.65%
SRNE Sorrento Therpt Cmn 4.2 4.05 4.1 152200 -0.10 -2.38%
SRPT Sarepta Therapeutics 30.17 29.54 29.93 856200 0.21 0.71%
SRRA Sierra Oncology Inc 1.46 1.44 1.45 138000 0.01 0.69%
SRSC Sears Canada Inc 1.35 1.3 1.3 34800 0.00 0.00%
SRTS Sensus Healthcare Inc Cmn 4.5 4.32 4.5 6100 0.18 4.17%
SSB South State Cp Cmn 86.45 85.1 86.3 106900 0.50 0.58%
SSBI Summit State Bank 13.15 13.03 13.03 2400 -0.12 -0.91%
SSFN Stewardship 9.24 8.35 9.24 6500 0.89 10.66%
SSH Sunshine Heart Inc 2.15 1.93 1.96 807000 -0.15 -7.11%
SSKN Strata Skin Scien Cmn 0.62 0.6 0.61 43700 -0.01 -1.61%
SSNC SS&C Technologies 36.04 35.4 35.61 702400 -0.20 -0.56%
SSRI Silver Stand Res 10.68 10.39 10.51 933000 0.02 0.19%
SSYS Stratasys Ltd 19.5 19.07 19.19 336400 -0.05 -0.26%
STAA Staar Surgical Co 9.9 9.6 9.65 64300 0.05 0.52%
STAF Staffing 360 0.8 0.62 0.73 3086700 -0.02 -2.67%
STB Student Trnspt Inc 5.76 5.69 5.73 277700 0.01 0.17%
STBA S&T Bancorp Inc 34.45 33.44 33.61 120500 -0.34 -1.00%
STBZ State Bank Finl Corp 25.4 24.67 24.91 162700 -0.24 -0.95%
STDY Steadymed Ltd Ord Sh 4.31 4.2 4.25 2500 -0.04 -0.93%
STFC State Auto Finl Corp 27.65 27.27 27.5 29100 0.06 0.22%
STKL Sunopta Inc 6.9 6.7 6.75 354100 -0.10 -1.46%
STKS The One Group Cmn 1.8 1.73 1.73 4400 -0.03 -1.70%
STLD Steel Dynamics Inc 34.8 33.67 33.89 2601600 -0.72 -2.08%
STLY Stanley Furniture 0.81 0.79 0.79 2200 -0.02 -2.47%
STML Stemline Therapeutic 8.7 8.4 8.45 135900 -0.05 -0.59%
STMP Stamps.Com Inc 118.8 116.1 117 405700 -1.15 -0.97%
STPP Ipath Steepener 34.77 34.5 34.62 6400 0.04 0.12%
STRA Strayer Education 79.78 78.14 78.83 62600 -0.85 -1.07%
STRL Sterling Constructio 9.82 9.25 9.64 140700 0.38 4.10%
STRM Streamline Health So 1 0.9 0.97 32700 0.07 7.78%
STRS Stratus Pptys Inc 28.1 27.3 27.85 7400 0.55 2.01%
STRT Strattec Security 27.75 26 26.15 38600 -0.85 -3.15%
STX Seagate Tech Ord Shs 46.68 44.87 45.24 5278200 -1.20 -2.58%
SUMR Summer Infant Inc 1.95 1.88 1.88 1300 -0.07 -3.59%
SUNS Solar Senior Capital 17.8 17.6 17.7 38100 0.03 0.17%
SUNW Sunworks Inc Cmn 1.41 1.34 1.34 86900 0.00 0.00%
SUPN Supernus Pharm 30.2 28.46 29.95 769900 1.30 4.54%
SVA Sinovac Biotech Ltd 5.84 5.73 5.76 8000 0.02 0.35%
SVBI Severn Bancorp Inc 7.2 7.15 7.15 800 -0.05 -0.69%
SVVC Firsthand Technology 8.11 8.01 8.05 8000 -0.06 -0.74%
SWIN Alps ETF Trust Alps/Dorsey Wright Sector Momentu 25.98 25.8 25.91 3700 -0.03 -0.12%
SWIR Sierra Wireless In 30.56 29.3 29.7 499500 -0.60 -1.98%
SWKS Skyworks Solutions 98.35 96.88 97.3 1270800 -0.06 -0.06%
SYBT Stock Yards Bancorp 40.5 39.7 39.9 32700 0.15 0.38%
SYKE Sykes Enterprises 29.56 28.85 28.97 173300 -0.59 -2.00%
SYMC Symantec Corporation 30.95 30.38 30.47 4623100 -0.27 -0.88%
SYMX Synthesis Energy Sys 0.87 0.85 0.85 4200 0.00 0.00%
SYNA Synaptics Inc 50.47 48.89 49.18 405400 -0.87 -1.74%
SYNC Synacor Inc 3.55 3.5 3.55 48600 0.05 1.43%
SYNL Synalloy Cp 12.4 11.2 12.15 18900 -0.10 -0.82%
SYNT Syntel Inc 16.81 16.35 16.38 496800 -0.39 -2.33%
SYPR Sypris Solutions 0.88 0.88 0.88 600 0.00 0.00%
SYRS Syros Pharmaceuticals 15.85 14.65 15.28 23600 0.50 3.38%
SYUT Synutra Internationa 5.9 5.85 5.9 43600 0.00 0.00%
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