Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
SSprint Corp5.0604.8204.83018,846,600-0.2104.17 
SASeabridge Gold14.3113.8813.97251,800-0.201.41 
SABSaratoga Investment Corp 6.75% Notes Due25.1925.1925.193000.000.00 
SAFSaratoga Investment Corp26.1826.0126.024,400-0.160.59 
SAFESafehold Inc45.4244.6245.26197,5000.140.31 
SAHSonic Automotive31.1730.1330.46169,300-0.621.99 
SAICScience Applications International91.8589.4189.68319,800-1.832.00 
SAILSailpoint Technologies Holdings Inc26.5825.3625.58517,000-0.341.31 
SALTScorpio Bulkers Inc4.7804.4104.520606,900-0.1904.03 
SAMBoston Beer Company397.3380.2381.796,600-11.72.96 
SANBanco Santander3.9403.8503.88011,085,200-0.0802.02 
SAN-BBanco Santander Sa [San/Pb]24.2024.0924.127,700-0.080.33 
SAPSAP Ag140.1138.7139.1595,7000.90.67 
SARSaratoga Investment Corp27.4426.5626.71131,200-0.602.20 
SAVESpirit Airlines Inc43.0041.2242.101,255,500-0.741.73 
SBSafe Bulkers Inc1.5201.4701.470177,300-0.0201.34 
SB-CSafe Bulkers Inc [Sb/Pc]22.5322.3122.421,900-0.040.18 
SB-DSafe Bulkers Inc [Sb/Pd]22.5122.2922.513,4000.090.40 
SBESwitchback Energy Acquisition Corp Cl A9.9909.9209.920200,2000.0000.00 
SBE.USwitchback Energy Acquisition Corp10.1510.1410.151,6000.040.40 
SBE.WSwitchback Energy Acquisition Corp WT0.60000.60000.60005,0000.00000.00 
SBGLSibanye Gold Ltd ADR10.6310.4810.636,340,9000.353.40 
SBHSally Beauty Holdings16.1915.8515.991,356,600-0.070.44 
SBIWestern Asset Intermediate Fund Inc9.5809.4709.55049,900-0.0100.10 
SBNAScorpio Tankers Inc25.5825.4525.583,7000.150.59 
SBOWSilverbow Resources Inc8.0607.3807.49073,700-0.5506.84 
SBRSabine Royalty Trust41.1940.4040.5023,000-0.501.22 
SBSCia DE Saneamento Basico Do Estado14.9814.7414.87918,000-0.090.60 
SCSantander Consumer USA Holdings23.8923.4523.491,085,100-0.401.67 
SCAStellus Capital Investment 5.75% Notes25.6825.5425.682,4000.030.12 
SCCOSouthern Peru Copper Corp40.7739.6539.851,148,500-1.152.80 
SCDLmp Capital and Income Fund Inc15.7015.3315.35101,600-0.171.10 
SCE-GSce Trust II [Sce/Pg]25.0324.9525.03101,8000.090.36 
SCE-HSce TR III [Sce/Ph]25.0324.9224.958,000-0.030.12 
SCE-JSce TR IV [Sce/Pj]24.9824.6824.9710,6000.020.08 
SCE-KSce Trust V [Sce/Pk]24.7824.7224.7652,0000.000.00 
SCE-LSce Trust Vi [Sce/Pl]24.1124.0424.0549,000-0.050.21 
SCH-CCharles Schwab Corp [Schw/Pc]26.8226.6026.7838,7000.060.22 
SCH-DCharles Schwab Corp [Schw/Pd]26.9626.7626.7836,200-0.150.56 
SCHWThe Charles Schwab Corp48.5247.0047.1511,268,000-1.272.62 
SCIService Corp International48.6847.6947.90602,700-0.450.93 
SCLStepan Company102.8100.3101.380,700-1.31.31 
SCMStellus Capital Investment Cor14.7214.5314.55145,300-0.070.48 
SCP.USC Health Corp [Scpe.U]10.4610.3810.461,400-0.070.62 
SCP.WSC Health Corp WT [Scpe/W]1.00001.00001.00005000.00000.00 
SCPESC Health Corp Cl A9.9909.9909.9901,000-0.0300.30 
SCSSteelcase Inc19.3918.9719.14464,500-0.110.57 
SCUSculptor Capital Management Inc23.7723.1623.43244,000-0.170.72 
SCXL.S. Starrett Company5.9335.7805.79014,600-0.1202.03 
SDSandridge Energy Inc2.9702.7702.860288,200-0.1404.67 
SDRLSeadrill Ltd1.5001.3701.470971,6000.0906.52 
SESea Ltd ADR46.5044.3545.335,869,4000.581.30 
SEASSeaworld Entertainment Inc Company35.7535.2135.66688,0000.020.06 
SEESealed Air Corp38.2236.7837.031,263,000-1.072.81 
SEMSelect Medical Holdings Corp24.6023.8023.89892,000-0.612.49 
SERVServicemaster Global Holdings37.5136.7236.861,362,900-0.381.02 
SFStifel Financial Corp63.0761.4762.19400,400-0.741.18 
SF-AStifel Financial Corp [Sf/Pa]27.0326.7726.974,4000.030.10 
SF-BStifel Financial Corp [Sf/Pb]27.6327.4527.612,2000.160.59 
SFBStifel Financial Corp 5.20% Senior Notes26.6526.3226.559,0000.050.17 
SFESafeguard Scientifics11.1110.9411.0793,0000.050.45 
SFLShip Finance International14.1213.6813.81970,900-0.261.85 
SFT.UOsprey Technology Acquisition Corp10.3810.3810.38100,0000.080.73 
SFT.WOsprey Technlgy Aquistion Corp [Sftw/W]0.90000.90000.9000250,0000.00000.00 
SFTWOsprey Technology Acquisition Corp Cl A9.9429.9009.94237,3000.0420.42 
SFUNSoufun Holdings3.0302.6502.700231,800-0.2809.40 
SGUStar Gas Partners LP9.4909.3809.43065,800-0.0500.53 
SHAKShake Shack Inc71.4067.6468.452,459,600-2.423.41 
SHGShinhan Financial Group Co. Ltd35.5634.9235.0473,100-0.280.79 
SHISinopec Shangai Petrochemical Company27.9427.6627.7327,8000.100.36 
SHL.UTortoise Acquisition Corp [Shll.U]10.3510.3510.351000.000.00 
SHL.WTortoise Acquisition Corp WT [Shll/W]0.75000.64000.649444,700-0.00060.09 
SHLLTortoise Acquisition Corp Cl A10.0810.0310.03753,800-0.040.40 
SHLXShell Midstream Partners LP21.5321.0921.31802,400-0.160.75 
SHOSunstone Hotel Investors13.4513.0213.121,426,000-0.282.09 
SHO-ESunstone Hotel Invs Inc [Sho/Pe]26.1526.0726.072,900-0.110.42 
SHO-FSunstone Hotel Invs Inc [Sho/Pf]26.2326.2326.231000.120.46 
SHOPShopify Inc476.5457.8465.52,141,100-3.80.80 
SHWSherwin-Williams Company600.0591.9594.8466,800-1.70.28 
SISilvergate Capital Corporation Cl A15.5615.0015.3669,400-0.201.29 
SIDCompanhia Siderurgica Nacional3.6203.4603.5005,093,500-0.1604.37 
SIGSignet Jewelers Ltd27.2426.2726.511,655,000-0.190.71 
SIT-ASite Centers Corp Shs Pfd Cl A27.5527.3327.4012,100-0.040.15 
SIT-KSite Centers Corp [Sitc/Pk]25.8825.6325.6513,800-0.110.43 
SITCSite Centers Corp13.6113.4213.47546,100-0.110.81 
SITESiteone Landscape Supply94.4292.6194.01138,7000.160.17 
SIXSix Flags Entertainment Corp37.7737.1537.681,360,6000.401.07 
SJISouth Jersey Industries32.2831.3131.47767,800-0.631.96 
SJIJSouth Jersey Industries Inc 5.625%26.4026.2026.3314,6000.010.04 
SJIUSouth Jersey Industries Inc51.5350.4850.5357,200-0.651.27 
SJMJ.M. Smucker Company108.9107.1107.7493,500-0.70.66 
SJRShaw Communications Inc19.9419.7919.84353,900-0.050.25 
SJTSan Juan Basin Royalty Trust2.7002.6002.64067,800-0.0401.49 
SJWSJW Corp74.9574.3474.7363,1000.120.16 
SKMSk Telecom Corp22.8722.7122.79192,5000.040.18 
SKTTanger Factory Outlet Centers16.5015.5315.5322,125,900-0.865.25 
SKXSkechers U.S.A.41.1339.2639.492,006,300-1.102.71 
SKYSkyline Corp36.5735.1035.97546,800-0.080.22 
SLBSchlumberger N.V.36.2235.3535.7710,408,600-0.661.81 
SLCAU.S. Silica Holdings Inc5.0904.7204.7401,715,700-0.3807.42 
SLFSun Life Financial Inc48.6648.2548.34420,000-0.110.23 
SLGSL Green Realty Corp94.6493.0493.36850,800-0.710.75 
SLG-ISL Green Rlty Corp [Slg/Pi]26.3026.1026.101,2000.070.27 
SMSm Energy Company9.7709.1809.5002,941,500-0.2602.66 
SMARSmartsheet Inc Cl A48.5746.0246.551,756,800-0.230.49 
SMFGSumitomo Mitsui Financial Group Inc7.1807.0607.0801,106,900-0.0801.12 
SMGScotts Miracle-Gro Company109.0107.9108.6309,1000.30.29 
SMHISeacor Marine Holdings Inc11.8311.1911.4521,100-0.352.97 
SMLPSummit Midstream Partners LP3.2703.1803.200201,300-0.0401.23 
SMMSalient Midstream & MLP Fund7.7807.5957.630178,600-0.1201.55 
SMPStandard Motor Products51.6050.1951.03108,500-0.751.45 
SMTASpirit Mta REIT0.77000.73100.7676394,8000.04265.88 
SNASnap-On Inc168.9164.4166.0352,800-2.51.47 
SNAPSnap Inc19.7618.8419.0532,866,600-0.201.04 
SNDRSchneider National Inc23.3222.5822.74300,600-0.311.34 
SNESony Corp72.6871.4871.88678,300-0.710.98 
SNNSmith & Nephew Snats50.6950.1550.57876,5001.172.37 
SNPChina Petroleum & Chemical Corp57.8056.8457.16146,100-0.611.06 
SNRNew Senior Investment Group Inc7.9007.7807.830230,800-0.0300.38 
SNVSynovus Financial Corp37.8536.2536.644,389,700-2.807.10 
SNV-DSynovus Financial Corp [Snv/Pd]27.4026.9527.0818,000-0.321.17 
SNV-ESynovus Finl Corp [Snv/Pe]26.8226.6526.7612,800-0.020.07 
SNXSynnex Corp145.9141.8142.8332,100-1.81.26 
SOSouthern Company69.5268.8669.445,049,0000.480.70 
SOGOSogou Inc5.2054.8604.9201,111,200-0.2705.20 
SOISolaris Oilfield Infrastructure Inc Cl A12.6512.4212.50259,000-0.120.95 
SOJAThe Southern Co. Series25.9625.8625.9070,500-0.070.27 
SOJBSouthern Company26.3526.1926.1927,600-0.060.23 
SOJCSouthern Company Series 2017B 5.25%26.5826.4226.5817,8000.030.11 
SOJDSouthern Company Series 2020A 4.95%25.5325.3725.45525,300-0.040.16 
SOLRenesola Ltd1.3901.3401.34020,500-0.0120.87 
SOLNSouthern Company57.1256.7757.00244,0000.250.44 
SONSonoco Products Company59.5658.5358.77244,300-0.631.06 
SORSource Capital39.9739.3639.369,900-0.260.66 
SPA.USpartan Energy Acquisiton Corp [Spaq.U]10.3510.3410.353000.050.49 
SPA.WSpartan Energy Acquisiton Corp WT0.60000.60000.600036,0000.05009.09 
SPAQSpartan Energy Acquisition Corp Cl A10.2210.1910.19437,600-0.020.20 
SPBSpectrum Brands Holdings Inc62.1960.3060.94394,800-0.741.20 
SPC.UVirgin Galactic Hlds Inc [Spce.U]21.6818.6319.4528,500-2.3410.73 
SPC.WVirgin Galactic Hlds Inc [Spce/W]7.7705.4806.100392,000-1.69821.77 
SPCEVirgin Galactic Holdings Inc19.2516.2317.2119,816,200-1.919.99 
SPESpecial Opportunities Fund Inc14.9214.7514.7524,000-0.060.41 
SPE-BSpecial Opportunities Fd Inc [Spe/Pb]25.6025.6025.601000.000.00 
SPGSimon Property Group147.8144.6144.81,893,300-2.41.65 
SPG-JSimon Ppty Group Inc [Spg/Pj]76.6076.2176.601,5000.881.16 
SPGIS&P Global Inc299.1293.3294.8835,800-2.40.79 
SPHSuburban Propane Partners LP22.7822.4522.51120,100-0.271.19 
SPL-ASteel Partners Holdings LP [Splp/Pa]22.8222.7122.7122,600-0.070.31 
SPLPSteel Partners Hlds11.8511.8511.852000.080.68 
SPNSuperior Energy Services4.7904.1904.710149,300-0.0400.84 
SPOTSpotify Technology S.A.150.2145.9146.61,164,800-2.31.57 
SPRSpirit Aerosystems Holdings70.5167.6670.453,883,8002.734.03 
SPXCSPX Corp51.8750.5250.87199,500-1.082.08 
SPXXNuveen Equity Premium and Growth Fund16.7416.4416.4444,600-0.261.56 
SQSquare71.9270.0271.1410,976,6001.852.67 
SQMSociedad Quimica Y Minera S.A.30.1029.0629.38645,700-0.421.41 
SQNSSequans Communications S A5.0004.6604.810178,8000.0901.91 
SRSpire Inc84.6683.8684.58217,5000.180.21 
SR-ASpire Inc [Sr/Pa]27.4827.3527.4411,6000.120.44 
SRCSpirit Realty Capital Inc52.2451.6251.86392,800-0.060.12 
SRC-ASpirit Rlty Cap Inc [Src/Pa]26.5926.5226.535,800-0.060.21 
SRESempra Energy160.5159.0159.8981,100-0.30.19 
SRE-ASempra Energy [Sre/Pa]126.2125.4125.636,200-0.30.28 
SRE-BSempra Energy [Sre/Pb]124.7123.8124.132,500-0.40.33 
SREASempra Energy 5.750% Junior Subordinated26.8026.6426.7741,7000.090.34 
SRFThe Cushing Royalty & Income Fund6.2806.2406.2403,800-0.0600.95 
SRGSeritage Growth Properties40.1439.5439.86189,0000.110.28 
SRG-ASeritage Growth Pptys [Srg/Pa]26.3026.2026.304,6000.100.38 
SRIStoneridge Inc28.7428.3028.52103,300-0.100.35 
SRLScully Royalty Ltd11.2411.1211.1217,6000.010.09 
SRLPSprague Resources LP16.9816.7316.9326,900-0.020.12 
SRTStartek Inc8.0707.9908.00017,7000.0400.50 
SRVThe Cushing MLP Total Return Fund10.1809.5959.71065,100-0.2502.51 
SSDSimpson Manufacturing Company85.8883.8684.46159,200-1.111.30 
SSIStage Stores4.1003.5203.6403,040,200-0.0601.62 
SSLSasol Ltd18.4318.0518.21350,3000.201.11 
SSTKShutterstock Inc44.9643.7444.27113,300-0.491.09 
SSWSeaspan Corp12.7312.0012.30813,800-0.423.30 
SSW-DSeaspan Corp [Ssw/Pd]26.1025.8826.1012,3000.100.37 
SSW-ESeaspan Corp [Ssw/Pe]26.1325.9226.1312,9000.220.85 
SSW-GSeaspan Corp [Ssw/Pg]26.5026.3926.469,9000.070.27 
SSW-HSeaspan Corp [Ssw/Ph]26.5326.2626.5319,700-0.050.19 
SSW-ISeaspan Corp [Ssw/Pi]27.2226.8027.2010,4000.351.30 
SSWASeaspan Corp 7.125% Notes Due 202725.7225.6325.7217,7000.020.07 
STSensata Technologies Holding N.V.51.7549.9550.30758,000-1.102.14 
STA-CStag Indl Inc [Stag/Pc]26.7026.4626.702,2000.100.37 
STA-DIstar Inc [Star/Pd]25.7725.6725.72900-0.110.44 
STA-GIstar Inc [Star/Pg]25.6825.5225.5211,700-0.090.34 
STA-IIstar Inc [Star/Pi]25.6425.4925.502,400-0.140.55 
STAGSTI Inc33.1432.6132.932,058,800-0.010.03 
STARIstar Financial Inc14.9614.6414.65593,200-0.302.01 
STCStewart Information Services Corp41.8141.1941.5896,8000.390.95 
STESteris Corp151.9150.1151.3486,400-0.50.34 
STGSunlands Online Education Group ADR2.7502.7302.7503,5000.0200.73 
STKColumbia Seligman Premium Technology25.4524.8124.8161,600-0.341.35 
STLSterling Bancorp20.9120.3020.511,926,300-0.281.35 
STL-ASterling Bancorp D [Stl/Pa]26.8726.6326.662,500-0.080.29 
STMStmicroelectronics N.V.30.6830.0430.144,727,1000.100.33 
STNStantec Inc30.2529.6129.71186,300-0.321.07 
STNGScorpio Tankers Inc30.9728.4829.022,125,400-1.825.90 
STONStonemor Partners LP1.2051.0901.14050,500-0.0504.21 
STORStore Capital Corpstore Capital38.9438.4038.451,082,600-0.280.72 
STTState Street Corp80.6577.8978.342,782,700-2.122.63 
STT-CState Street Corp [Stt/Pc]25.9225.6125.8919,7000.170.66 
STT-DState Street Corp [Stt/Pd]28.1527.9028.0540,400-0.030.11 
STT-GState Street Corp [Stt/Pg]28.5828.4328.5628,600-0.010.04 
STWDStarwood Property Trust25.6225.3825.52902,800-0.100.39 
STZConstellation Brands Inc194.7190.5191.6853,000-2.41.24 
STZ.BConstellation Brd Cl B194.0194.0194.01001.40.71 
SUSuncor Energy Inc32.7031.9932.343,042,500-0.401.22 
SUISun Communities158.5157.0158.1212,6001.00.60 
SUMSummit Materials Inc23.3722.5322.76488,700-0.210.91 
SUNSunoco LP32.0531.4631.54237,600-0.571.78 
SUPSuperior Industries International3.6903.5003.640240,1000.0501.39 
SUPVGrupo Supervielle S.A.3.1302.9702.9801,436,200-0.1003.25 
SUZSuzano Papel E Celul10.6510.3210.38247,000-0.242.26 
SWCHSwitch Inc16.4616.0816.191,301,300-0.050.31 
SWISolarwinds Corp19.0518.5718.83325,9000.020.11 
SWKStanley Black & Decker Inc169.3165.2166.51,008,700-2.01.19 
SWMSchweitzer-Mauduit International37.0636.2036.30149,800-0.782.10 
SWNSouthwestern Energy Company1.7301.6701.71027,261,100-0.0201.16 
SWPStanley Black & Decker Inc110.1108.9109.015,900-0.80.68 
SWTStanley Black & Decker Inc108.4107.6107.8504,000-1.31.17 
SWXSouthwest Gas Corp79.6978.5979.01350,300-0.280.35 
SWZSwiss Helvetia Fund8.8108.7108.73057,500-0.0200.23 
SXCSuncoke Energy Inc5.9405.6155.740575,700-0.1602.71 
SXIStandex International Corp78.8777.1277.7348,500-0.791.01 
SXTSensient Technologies Corp63.4162.5662.88166,100-0.270.43 
SYFSynchrony Financial34.5032.4332.6315,776,300-3.579.86 
SYF-ASynchrony Financial 5.625% Prf Perpetual25.9025.5125.53203,600-0.351.35 
SYKStryker Corp217.6213.5214.21,558,800-2.00.92 
SYXSystemax Inc24.9724.3324.4832,100-0.381.53 
SYYSysco Corp83.8482.2482.631,902,200-0.961.15 
SZCThe Cushing Renaissance Fund13.1012.9912.9966,100-0.120.92 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.95.139.100
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83