HomeExchange
NASDAQ EOD:2017-04-26
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 23.4 23.19 23.28 3551400 0.06 0.26%
SAEX Saexploration Hldgs 5.76 5.36 5.44 85500 0.08 1.49%
SAFM Sanderson Farms In 114.57 112.1 114.28 255600 0.92 0.81%
SAFT Safety Ins Group Inc 73.1 71.35 72.05 51900 0.70 0.98%
SAGE Sage Therapeutic Com 73.95 71.73 72.16 372300 -1.71 -2.31%
SAIA Saia Inc 47.95 46.7 47.55 237000 0.15 0.32%
SAJA Sajan Cmn Stk 6.51 5.7 5.7 838300 0.00 0.00%
SALE Retailmenot Inc 11.6 11.5 11.55 1112000 0.03 0.26%
SALM Salem Media Grp Inc 7.7 7.55 7.65 43900 -0.05 -0.65%
SAMG Silvercrest Ast Cm A 13.75 13.25 13.65 5800 0.12 0.89%
SANM Sanmina Corp 39.15 38.05 38.1 1249500 -0.70 -1.80%
SANW S&W Seed Company 4.9 4.85 4.85 36700 -0.05 -1.02%
SASR Sandy Spring Bancorp 45.6 44.58 45.17 70900 0.59 1.32%
SATS Echostar Corp 59.27 58.14 58.4 161100 0.26 0.45%
SAUC Diversified Rstrt HD 2.6 2.42 2.54 237700 0.05 2.01%
SAVE Spirit Airlines Inc 58.17 57.21 57.95 1745600 -0.09 -0.16%
SBAC SBA Communications 124.99 123.11 123.65 752600 -0.33 -0.27%
SBBP Strongbridge Bio Ord 4.75 4.35 4.4 16500 -0.35 -7.37%
SBBX Sussex Bancorp 25.4 24.95 25.15 32300 0.20 0.80%
SBCF Seacoast Banking Cp 25.58 24.81 25 585200 -0.25 -0.99%
SBCP Sunshine Bancorp Cmn 21.43 21.02 21.28 13400 0.19 0.90%
SBFG Sb Financial Group 17.72 17.47 17.63 3300 0.16 0.92%
SBGI Sinclair Brdcst A 40.6 39.18 40.35 1498000 1.05 2.67%
SBLK Star Bulk Carriers 10.38 9.27 9.97 900400 0.52 5.50%
SBLKL Strblk 8% Sr Nt 2019 25.05 24.83 25 25100 0.02 0.08%
SBNY Signature Bank 142.74 141.37 141.56 425100 0.19 0.13%
SBOT Stellar Biotch Cm ST 1.36 1.3 1.34 50900 -0.01 -0.74%
SBPH Spring Bank Ph CS 9.3 8.47 9.05 34100 -0.14 -1.52%
SBRA Sabra REIT 28.7 28.1 28.4 498300 0.01 0.04%
SBRAP Sabra Hlthcare REIT 26.01 26.01 26.01 1300 0.00 0.00%
SBSI Southside Bancshares 35.66 34.66 35.36 126200 0.70 2.02%
SBUX Starbucks Corp 61.75 60.98 61.56 8524200 0.33 0.54%
SCACU Saban Capital Acquisition Corp. Un 10.67 10.66 10.66 300 -0.01 -0.09%
SCHL Scholastic Cp 44.8 43.24 44.56 139300 1.32 3.05%
SCHN Schnitzer Steel A 19.3 18.6 19.2 508700 0.55 2.95%
SCKT Socket Mobile 4.45 4.25 4.29 49300 -0.16 -3.60%
SCLN Sciclone Pharmaceut 10 9.7 10 307500 0.25 2.56%
SCMP Sucampo Pharma Inc 9.9 9.65 9.9 837900 0.25 2.59%
SCON Superconductor Tech 1.91 1.82 1.85 312800 0.02 1.09%
SCSC Scansource Inc 40.4 39.55 40.1 97000 0.50 1.26%
SCSS Select Comfort Cp 32.22 30.83 32.14 1526100 1.27 4.11%
SCVL Shoe Carnival Inc 26.53 25.5 26.1 118300 0.60 2.35%
SCWX Secureworks Corp CS 9.05 8.86 8.87 99600 -0.18 -1.99%
SCYX Scynexis Inc Cmn 2.85 2.62 2.73 405300 -0.10 -3.53%
SCZ Ishares MSCI EAFE Sm 56.19 55.96 56.06 1274600 0.10 0.18%
SEAC Sea Change Intl In 2.59 2.46 2.53 68700 -0.04 -1.56%
SEDG Solaredge Tech Cmn 16.58 16.05 16.25 713900 -0.20 -1.22%
SEED Origin Agritech Limi 1.88 1.83 1.84 36800 -0.02 -1.08%
SEIC Sei Investments Co 51.1 50.58 50.88 799400 -0.06 -0.12%
SELB Selecta Biosciences 13 12.5 12.73 32200 -0.27 -2.08%
SELF Global Self Storage 4.93 4.89 4.91 6400 0.02 0.41%
SENEA Seneca Foods Cp A 37.85 36.55 37.65 19800 1.00 2.73%
SEV Sevcon Inc 14.8 13.74 14.6 13100 0.05 0.34%
SFBC Sound Financial Cmn 31.05 30.6 30.6 500 -0.45 -1.45%
SFBS Servisfirst Bancs Cmn 39.34 38.35 38.86 258000 0.51 1.33%
SFLY Shutterfly Inc 52.61 50.4 50.93 1389800 -1.07 -2.06%
SFM Sprouts Farmers Mark 23.05 22.4 22.6 2858200 -0.03 -0.13%
SFNC Simmons First Natl 55.65 53.9 55.3 193800 1.40 2.60%
SFST Southern First Bancs 33.2 32.65 33.05 18400 0.40 1.23%
SGBK Stonegate Bk Cmn Stk 46.99 46 46.59 189600 0.49 1.06%
SGC Superior Uniform Grp 19.52 18.6 19.3 30200 0.38 2.01%
SGEN Seattle Genetics Inc 67.65 66.22 66.93 638500 -0.11 -0.16%
SGLB Sigma Labs Inc 3 2.85 3 20900 0.15 5.26%
SGLBW Sigma Labs Inc. Warrant 1 0.99 1 5500 0.00 0.00%
SGMA Sigmatron Intl Inc 5.17 5.1 5.11 3900 -0.05 -0.97%
SGMO Sangamo Therapeutics 5.04 4.65 5 703000 0.20 4.17%
SGMS Scientific Games 23.05 22.65 22.9 642800 0.25 1.10%
SGOC Sgoco Group Ltd 2.05 2.05 2.05 1000 0.00 0.00%
SGQI Janus Detroit Street Trust Janus Sg Global Quali 27.35 27.32 27.34 900 -0.01 -0.04%
SGRP Spar Group Inc 0.92 0.92 0.92 100 0.00 0.00%
SGRY Surgery Partners CS 18.05 17.45 17.6 138800 -0.30 -1.68%
SGYP Synergy Pharma Cmn 4.3 4.19 4.27 3615600 0.07 1.67%
SHBI Shore Bancshares Inc 17.23 16.96 17.07 59800 0.08 0.47%
SHEN Shenandoah Telecom 33.05 31.5 32.7 180700 1.20 3.81%
SHIP Seanergy Maritime Hl 0.89 0.85 0.85 233400 -0.04 -4.49%
SHIPW Seanergy Maritime Holdings Corp Class A Warrants 0.22 0.2 0.22 2000 0.02 10.00%
SHLD Sears Hldgs Corp 11.33 10.26 10.83 1758600 -0.48 -4.24%
SHLDW Sears Holdings C Wt 2.9 2.81 2.81 1500 -0.03 -1.06%
SHLM Schulman A Inc 31.9 30.95 31.65 325100 0.45 1.44%
SHLO Shiloh Inds Inc 12.39 12.13 12.25 36000 -0.03 -0.24%
SHOO Steven Maddens Ltd 38.9 38.1 38.45 772600 0.05 0.13%
SHOR Shoretel Inc 6.15 5.95 6.05 741200 0.05 0.83%
SHOS Sears Hometown 3.6 3.4 3.55 68500 0.15 4.41%
SHPG Shire Plc Ads 177.97 175.57 175.75 926200 -0.88 -0.50%
SHSP Sharpspring Inc 4.5 4.34 4.44 17400 -0.05 -1.11%
SIEB Siebert Fin Cp 3.99 3.93 3.99 3300 0.00 0.00%
SIEN Sientra Inc Cmn 8.6 8.21 8.52 506000 0.31 3.78%
SIFI Si Financial Grp MD 15.35 14.8 15.2 20400 0.03 0.20%
SIFY Sify Techs Ltd Ads 0.94 0.89 0.9 79800 -0.02 -2.17%
SIGI Selective Ins Group 49.45 47.65 48.9 502000 0.60 1.24%
SIGM Sigma Designs Inc 6.35 6.05 6.25 318400 0.20 3.31%
SILC Silicom Limited 48.12 47.5 47.71 36700 0.02 0.04%
SIMO Silicon Motion Techn 45.1 44.32 44.54 315100 0.13 0.29%
SINA Sina Corporation 75.56 73.6 75.11 755700 0.92 1.24%
SINO Sino-Global Shipping 3.1 2.95 3.03 128000 0.05 1.68%
SIR Select Income REIT 25.65 24.66 25.46 618900 0.53 2.13%
SIRI Sirius XM Holdings I 5.2 5.07 5.11 34765300 -0.08 -1.54%
SITO Sito Mobile Cmn 2.78 2.57 2.62 40800 -0.11 -4.03%
SIVB Svb Financial Grp 194.87 189.52 192.49 460200 2.97 1.57%
SIVBO Svb Capital II 26.45 26.33 26.45 1000 0.12 0.46%
SKIS Peak Resorts Cmn 5.7 5.2 5.65 57100 0.05 0.89%
SKLN Skyline Medical Cmn 2.2 2.13 2.17 178600 -0.01 -0.46%
SKOR Flxshrs Crscr US Cor 50.73 50.53 50.56 1800 -0.17 -0.34%
SKYS Sky Solar Hold Ads 2.03 2 2.01 11800 0.00 0.00%
SKYW Skywest Inc 36.3 35.42 35.85 409000 0.15 0.42%
SKYY First Trust ISE Clou 39.31 39.1 39.2 114400 -0.05 -0.13%
SLAB Silicon Labs Inc 76.1 71.95 75.35 702600 1.50 2.03%
SLCT Select Bancorp Inc 11.44 11.35 11.35 2000 -0.04 -0.35%
SLGN Silgan Holdings 64.98 62.1 63.07 757000 -0.94 -1.47%
SLM SLM Corporation 12.87 12.56 12.76 2571700 -0.08 -0.62%
SLMAP SLM Cp Srs A Pfd 50.05 50.02 50.05 1200 0.03 0.06%
SLMBP SLM Cp Srs B Pfd 69.17 68.64 68.85 2000 -0.30 -0.43%
SLP Simulations Plus Inc 12.25 11.75 11.75 27500 -0.30 -2.49%
SLQD Ishares 0-5 Ig Corp 50.5 50.45 50.48 58100 0.01 0.02%
SLRC Solar Capital Cmn 22.94 22.78 22.82 103300 0.02 0.09%
SLVO CS X-Links Silver Sh 8.9 8.74 8.81 40600 -0.09 -1.01%
SMBC Southern Mo Bancorp 34.94 33.62 34.03 19100 -0.06 -0.18%
SMBK Smartfinancial Cm ST 22.3 21.77 21.98 37600 -0.02 -0.09%
SMCI Super Micro Computer 24.95 24.67 24.7 773000 0.00 0.00%
SMCP Alphamark Actmg Smcp 24.73 24.7 24.73 3800 0.01 0.04%
SMED Sharps Compliance 4.6 4.28 4.28 9600 -0.17 -3.82%
SMIT Schmitt Inds Inc 1.82 1.63 1.69 70600 -0.09 -5.06%
SMMF Summit Financial Gp 23.12 22.78 22.92 31000 -0.08 -0.35%
SMMT Summit Therapeu ADR 11.33 10.68 10.87 4500 0.19 1.78%
SMRT Stein Mart Inc 2.54 2.45 2.5 841500 0.02 0.81%
SMSI Smith Micro Software 0.89 0.81 0.88 22500 0.03 3.53%
SMTC Semtech Corp 35.33 34.2 34.35 1014400 -0.85 -2.41%
SMTX Smtc Corp 1.29 1.28 1.28 4900 0.00 0.00%
SNAK Inventure Foods Inc 4.01 3.84 3.86 147300 0.02 0.52%
SNBC Sun Bancorp Inc 25.9 25.5 25.7 42800 -0.20 -0.77%
SNC State Natl Co Cmn 15.06 14.65 14.87 137900 0.22 1.50%
SNCR Synchronoss Technolo 24.85 24.45 24.62 645600 -0.01 -0.04%
SND Smart Sand Inc 13.44 12.94 13.16 438400 0.22 1.70%
SNDE Sundance Energy Australia Ltd. 8 7.51 7.51 11000 -0.49 -6.13%
SNDX Syndax Pharma Cmn 10.01 9.3 9.5 112300 -0.30 -3.06%
SNES Senestech Inc 7.59 7.37 7.37 23000 -0.09 -1.21%
SNFCA Security Natl Finl 7.1 7.05 7.05 5600 -0.05 -0.70%
SNGX Soligenix Inc 4 3.14 3.37 504300 -0.63 -15.75%
SNGXW Soligenix Inc. Warrant 1.05 0.78 0.92 12100 -0.05 -5.15%
SNH Senior Housing Properties Trust 21.79 21.52 21.58 2021400 -0.13 -0.60%
SNHNI Senior Housing Properties Trust 24.96 24.5 24.69 21000 -0.23 -0.92%
SNHNL Senior Housing Properties Trust 26.38 26.13 26.15 17800 -0.23 -0.87%
SNHY Sun Hydraulics Cor 38.49 37.31 38.42 119800 0.92 2.45%
SNI Scripps Ntwrks Int A 76.96 75.99 76.49 1512300 0.38 0.50%
SNLN Pyxis/Iboxx Senior Loan ETF 18.56 18.54 18.56 112500 0.01 0.05%
SNMX Senomyx Inc 0.91 0.85 0.85 322800 -0.02 -2.30%
SNOA Sonoma Pharmaceuticals Inc 6.92 6.65 6.76 15900 0.06 0.90%
SNOAW Sonoma Pharmaceuticals Inc 0.45 0.31 0.41 15900 -0.04 -8.89%
SNPS Synopsys Inc 73.53 73.09 73.25 827200 -0.28 -0.38%
SNSR Global X Internet of Things Thematic ETF 18.21 18.06 18.09 30300 -0.12 -0.66%
SNSS Sunesis Pharmaceutic 3.89 3.7 3.75 65200 0.00 0.00%
SOCL Glbl X Social Med ETF 26.06 25.94 25.98 41500 0.04 0.15%
SODA Sodastream Int Ltd 55.97 55.15 55.31 293800 -0.01 -0.02%
SOFO Sonic Foundry Inc 4.87 4.73 4.75 1200 0.02 0.42%
SOHO Sotherly Hotels Cmn 6.48 5.82 6.29 93500 0.39 6.61%
SOHOB Sotherly Hotels Inc. 8.0% Series B Cumulative Re 26.05 25.69 25.76 1000 0.07 0.27%
SOHOM Sotherly Htl 7 Sr Nt 26.1 26.03 26.1 400 0.07 0.27%
SOHU Sohu.Com Inc 38.8 37.78 38.52 452900 0.02 0.05%
SONA Southern National Bk 18.4 17.96 18.32 27600 0.36 2.00%
SONC Sonic Cp 27.3 26.87 27.01 979800 0.09 0.33%
SONS Sonus Networks Inc 7.91 6.86 7.85 2180900 0.85 12.14%
SORL Sorl Auto Parts Inc 4.38 4.27 4.31 75900 -0.07 -1.60%
SOXX Ishares PHLX SC ETF 137.75 136.04 136.55 1168000 -0.94 -0.68%
SP SP Plus Corporation 35.2 33.6 35 240800 1.35 4.01%
SPAN Span America Med S 21.87 21.74 21.87 2200 0.13 0.60%
SPAR Spartan Motors Inc 8.55 8.3 8.4 162800 -0.05 -0.59%
SPCB Supercom Ltd 2.99 2.77 2.77 20400 -0.17 -5.78%
SPEX Spherix Inc 1.18 1.14 1.17 12700 0.03 2.63%
SPHS Sophiris Bio Cmn 2.64 2.54 2.56 268500 -0.04 -1.54%
SPI Spi Energy Co Ads 0.87 0.7 0.8 96600 0.10 14.29%
SPIL Siliconware Pr Ads 8.14 8.06 8.1 70700 0.01 0.12%
SPKE Spark Energy Cmn 36.2 35.9 36.05 64200 0.00 0.00%
SPKEP Spark Energy Inc. 26.5 26.24 26.5 22400 0.26 0.99%
SPLK Splunk Inc 63.97 63.3 63.72 842200 -0.14 -0.22%
SPLS Staples Inc 9.95 9.82 9.83 3001500 0.00 0.00%
SPNC Spectranetics Cp T 29.3 28.75 29.25 457800 0.50 1.74%
SPNE Seaspine Holdings Cmn 8.97 8.49 8.56 44000 -0.17 -1.95%
SPNS Sapiens Intl Cp Nv 13.61 13.31 13.35 41300 -0.07 -0.52%
SPOK Spok Holdings Inc 20.15 18.95 19.95 175700 1.00 5.28%
SPPI Spectrum Pharma Inc 8 7.54 7.93 1748800 0.36 4.76%
SPRT Support.Com Inc 2.37 2.23 2.27 19000 -0.01 -0.44%
SPSC Sps Commerce Inc 56.45 54.79 55.4 269500 -0.50 -0.89%
SPTN Spartannash Company 37.42 36.2 37.28 217800 0.94 2.59%
SPU Skypeople Fruit Juic 3.25 3.01 3.15 88400 0.01 0.32%
SPWH Sportsman's Wareh Cmn 4.3 4.18 4.21 1076300 -0.08 -1.86%
SPWR Sunpower Corporation 7.15 6.83 7.02 5249700 0.19 2.78%
SQBG Sequential Brands Cmn 3.6 3.4 3.48 242500 -0.09 -2.52%
SQQQ Ultrapro Short QQQ Proshares 35 34.52 34.93 2289200 0.15 0.43%
SRAX Social Reality Inc 1.95 1.87 1.9 19600 0.03 1.60%
SRCE 1St Source Corp 50.58 49.75 49.77 131000 -0.19 -0.38%
SRCL Stericycle Inc 87.35 86.29 86.54 583300 -0.17 -0.20%
SRCLP Stericycle Inc Deps 75.95 74.67 74.67 250100 -0.46 -0.61%
SRDX Surmodics Inc 25.1 24.05 24.8 60700 0.75 3.12%
SRET Global X Superdivide 15.35 15.25 15.33 32600 0.02 0.13%
SREV Servicesrce Intl Inc 3.76 3.59 3.71 174500 0.12 3.34%
SRNE Sorrento Therpt Cmn 2 1.8 2 1524100 0.10 5.26%
SRPT Sarepta Therapeutics 36.06 33.93 34.86 2836500 -1.12 -3.11%
SRRA Sierra Oncology Inc 1.46 1.37 1.44 213100 0.05 3.60%
SRSC Sears Canada Inc 1.35 1.1 1.1 89700 0.00 0.00%
SRTS Sensus Healthcare Inc Cmn 4.19 4.16 4.17 3000 0.01 0.24%
SRUNU Silver Run Acquisition Corporation II Units 10.35 10.25 10.33 120700 -0.02 -0.19%
SSB South State Cp Cmn 92.6 90.45 91.9 137800 1.45 1.60%
SSBI Summit State Bank 13.1 12.8 12.8 4500 0.00 0.00%
SSH Sunshine Heart Inc 0.82 0.8 0.8 301500 -0.02 -2.44%
SSKN Strata Skin Scien Cmn 3.98 3.33 3.4 76400 -0.58 -14.57%
SSNC SS&C Technologies 37.74 37.1 37.31 1068100 -0.21 -0.56%
SSNT Silversun Technologies Inc. Cl A 4.09 4.06 4.09 10500 0.03 0.74%
SSRI Silver Stand Res 10.43 9.8 10.29 3245200 0.49 5.00%
SSYS Stratasys Ltd 25.38 24.23 25.3 1014100 0.93 3.82%
STAA Staar Surgical Co 10.75 10.05 10.6 179100 0.50 4.95%
STAF Staffing 360 0.89 0.81 0.89 133300 0.06 7.23%
STB Student Trnspt Inc 6.01 5.9 5.93 308100 -0.07 -1.17%
STBA S&T Bancorp Inc 37.59 36.29 37.31 100200 0.66 1.80%
STBZ State Bank Finl Corp 27.72 26.84 27.44 103800 0.59 2.20%
STDY Steadymed Ltd Ord Sh 6.3 6 6.25 40500 0.25 4.17%
STFC State Auto Finl Corp 27.48 26.85 27.35 32900 0.46 1.71%
STKL Sunopta Inc 7.05 6.8 6.95 684700 0.00 0.00%
STKS The One Group Cmn 2.3 2.2 2.25 48900 0.05 2.27%
STLD Steel Dynamics Inc 36.89 35.12 36.59 3778000 1.39 3.95%
STLY Stanley Furniture 1.03 0.94 1 71500 -0.03 -2.91%
STML Stemline Therapeutic 9.45 9 9.45 185000 0.35 3.85%
STMP Stamps.Com Inc 113.55 105.3 108.85 974500 -3.15 -2.81%
STRA Strayer Education 88.35 85.55 87.9 63200 1.85 2.15%
STRL Sterling Constructio 9.57 9.19 9.5 131500 0.31 3.37%
STRM Streamline Health So 1.46 1.4 1.4 132300 -0.01 -0.71%
STRS Stratus Pptys Inc 30.3 29.5 29.5 4500 0.00 0.00%
STRT Strattec Security 25 24.45 24.65 16000 0.20 0.82%
STX Seagate Tech Ord Shs 44.86 41.76 42.01 34473800 -2.60 -5.83%
SUMR Summer Infant Inc 1.84 1.76 1.76 18000 -0.05 -2.76%
SUNS Solar Senior Capital 18.35 18.19 18.34 40500 0.08 0.44%
SUNW Sunworks Inc Cmn 1.46 1.43 1.44 34100 0.01 0.70%
SUPN Supernus Pharm 33.65 32.85 33.25 462100 0.25 0.76%
SVA Sinovac Biotech Ltd 5.66 5.6 5.64 24800 0.04 0.71%
SVVC Firsthand Technology 8.3 8.18 8.3 17600 0.10 1.22%
SWIN Alps ETF Trust Alps/Dorsey Wright Sector Momentu 26.44 26.39 26.43 1700 0.02 0.08%
SWIR Sierra Wireless In 25.75 25.2 25.2 178700 -0.50 -1.95%
SWKS Skyworks Solutions 104.3 102.07 102.97 2170000 -1.33 -1.28%
SYBT Stock Yards Bancorp 44.5 42.5 43.75 74600 1.25 2.94%
SYKE Sykes Enterprises 30.15 29.54 29.97 133300 0.43 1.46%
SYMC Symantec Corporation 31.44 31.03 31.25 4173000 -0.06 -0.19%
SYMX Synthesis Energy Sys 0.85 0.83 0.84 28900 -0.01 -1.18%
SYNA Synaptics Inc 52.98 51.9 52.5 470800 0.17 0.32%
SYNC Synacor Inc 3.65 3.5 3.6 258200 -0.05 -1.37%
SYNL Synalloy Cp 12.95 12.1 12.8 20700 0.15 1.19%
SYNT Syntel Inc 17.3 16.9 17.18 598600 0.05 0.29%
SYPR Sypris Solutions 1.1 1.06 1.08 20600 0.02 1.89%
SYRS Syros Pharmaceuticals 16.49 15.38 16.21 51300 0.77 4.99%
SYUT Synutra Internationa 6 5.95 6 132600 0.05 0.84%
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