Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
SSprint Corp6.4506.3306.3706,274,100-0.0400.62 
SASeabridge Gold14.6914.2814.42488,600-0.151.03 
SABSaratoga Investment Corp 6.75% Notes Due25.5825.5525.554,200-0.130.51 
SAFSaratoga Investment Corp25.0524.8724.956,4000.000.00 
SAFESafety Income and Growth Inc17.0116.6316.6734,800-0.382.23 
SAHSonic Automotive17.7617.1617.40163,200-0.442.47 
SAICScience Applications Internatio73.0070.9371.06230,200-1.912.62 
SAILSailpoint Technologies Holdings Inc28.5127.7627.98637,200-0.822.85 
SALTScorpio Bulkers Inc6.4306.1506.250740,1000.0500.81 
SAMBoston Beer Company271.7260.2261.7151,300-8.43.11 
SANBanco Santander4.8304.6804.7008,660,600-0.2004.08 
SAN-BSantander Finance Preferred S.A.22.1521.9222.0510,600-0.020.09 
SAPSAP Ag111.2107.0107.02,493,000-8.87.58 
SARSaratoga Investment Corp23.1822.7822.9252,300-0.210.91 
SAVESpirit Airlines Inc51.0049.6049.80950,200-1.172.30 
SBSafe Bulkers Inc2.7502.5502.600398,1000.0200.78 
SB-CSafe Bulkers Inc23.4023.2323.353,000-0.150.64 
SB-DSafe Bulkers Inc23.2923.1523.2913,100-0.030.13 
SBBCScorpio Tankers Inc 8.25% Senior Notes25.3425.2925.312,0000.050.20 
SBGLSibanye Gold Limited American D3.2703.1003.1703,819,400-0.0200.63 
SBHSally Beauty Holdings18.4417.9418.101,458,800-0.070.39 
SBIWestern Asset Intermediate Fund Inc8.3208.2408.27038,600-0.0200.24 
SBNAScorpio Tankers Inc24.7524.6024.609000.050.20 
SBOWSilverbow Resources Inc29.0628.5628.6510,600-0.501.72 
SBRSabine Royalty Trust39.0338.4538.5518,800-0.591.51 
SBSCia De Saneamento Basico Do Estado7.5707.3007.3002,231,600-0.2803.69 
SCSantander Consumer USA Holdings19.2618.8018.881,115,800-0.311.62 
SCAStellus Capital Investment 5.75% Notes25.2025.1325.132,600-0.070.28 
SCCOSouthern Peru Copper Corp41.4539.9640.001,219,100-1.864.44 
SCDLmp Capital and Income Fund Inc13.2012.9713.0832,200-0.050.38 
SCE-GSce Trust II21.2521.0121.2548,8000.241.14 
SCE-HSce Trust III 5.75%25.1424.8425.1015,3000.000.00 
SCE-JSce Trust IV23.7323.6223.665,6000.000.00 
SCE-KScr TR V Fxd/Fltg Rate24.6024.4724.6012,9000.120.49 
SCE-LSce Trust Vi TR Pref Secs21.0120.8520.9526,9000.100.48 
SCGScana Corp40.4739.8840.26770,2000.180.45 
SCH-CCharles Schwab Corp Pref Share25.5825.3725.5849,5000.140.55 
SCH-DCharles Schwab Corp Dep Pfd.25.7825.5825.6555,5000.040.16 
SCHWThe Charles Schwab Corp48.1146.4446.708,541,800-1.342.79 
SCIService Corporation International44.2043.6443.74836,400-0.420.95 
SCLStepan Company87.1384.3484.9867,500-1.762.03 
SCMStellus Capital Investment Cor13.0612.8913.0032,000-0.010.08 
SCSSteelcase Inc17.4616.8917.07673,200-0.311.78 
SCXL.S. Starrett Company5.9405.7705.9401,8000.0500.85 
SDSandridge Energy Inc10.6410.3110.54248,100-0.111.03 
SDLPSeadrill Partners Llc3.6203.5003.550100,800-0.0701.93 
SDRSandridge Mississippian Trust1.2301.2101.23054,4000.0100.82 
SDRLSeadrill Ltd24.0923.3223.94344,300-0.261.07 
SDTSandridge Mississippian Trust I1.2901.2701.29025,3000.0302.38 
SESea Limited ADR13.5012.8713.191,718,300-0.503.65 
SEASSeaworld Entertainment Inc Co30.1529.2029.44841,900-0.742.45 
SEESealed Air Corp33.4631.5032.357,577,200-2.938.30 
SEMSelect Medical Holdings Corp17.4917.1417.31527,100-0.040.23 
SEMGSemgroup Corp21.5220.9221.04484,200-0.210.99 
SENDSendgrid Inc35.5033.6934.681,695,400-0.892.50 
SEPSpectra Energy Partners LP36.2735.8135.88735,200-0.140.39 
SERVServicemaster Global Holdings I45.2644.5144.751,383,600-0.140.31 
SFStifel Financial Corp49.1347.6747.84277,000-1.282.61 
SF-AStifel Financial Corp25.1724.8224.9813,2000.050.20 
SFBStifel Financial Corporation 5.20%21.9921.7721.9215,3000.000.00 
SFESafeguard Scientifics9.1208.8608.88087,600-0.1301.44 
SFLShip Finance International13.1912.9313.07765,700-0.110.83 
SFSSmart & Final Stores Inc5.3305.1505.270324,3000.0200.38 
SFUNSoufun Holdings2.2902.0502.2202,289,500-0.0703.06 
SGUStar Gas Partners LP9.7809.6709.71048,800-0.0100.10 
SGZASelective Insurance Group Inc24.6524.4824.549,900-0.020.08 
SHAKShake Shack Inc61.1757.6458.38608,600-2.243.70 
SHGShinhan Financial Group Co Ltd38.6437.6737.7290,000-1.243.18 
SHISinopec Shangai Petrochemical Company47.3646.1846.3053,100-1.062.24 
SHLXShell Midstream Partners LP21.3920.8921.07812,3000.030.14 
SHOSunstone Hotel Investors14.8414.5414.571,602,500-0.231.55 
SHO-ESunstone Hotel Investors Inc25.3825.2525.25500-0.130.51 
SHO-FSunstone Hotel Investors Inc25.5225.5225.521000.000.00 
SHOPShopify Inc140.1133.6134.81,595,400-2.61.89 
SHWSherwin-Williams Company413.2403.4406.8860,200-3.90.94 
SIDCompanhia Siderurgica Nacional2.7402.5702.5901,836,500-0.1104.07 
SIGSignet Jewelers Ltd57.4155.6856.061,335,400-1.532.66 
SIT-ASite Centers Corp Shs Pfd Cl A22.9422.5022.724,3000.170.75 
SIT-JSite Centers Corp Dep Shs Pfd J23.1823.0023.053,1000.050.22 
SIT-KSite Centers Corp. Dep Shs Pfd K22.0021.8222.003,000-0.251.12 
SITCSite Centers Corp.12.3512.1512.181,057,500-0.080.65 
SITESiteone Landscape Supply70.9668.9169.93646,000-1.011.42 
SIXSix Flags Entertainment Corp69.1967.2667.581,227,100-1.001.46 
SJISouth Jersey Industries35.6734.9735.11744,100-0.020.06 
SJIUSouth Jersey Industries Inc55.7555.7555.75160,0000.000.00 
SJMJ.M. Smucker Company104.2102.5102.9852,500-0.90.87 
SJRShaw Communications Inc19.0618.8118.94636,200-0.090.47 
SJTSan Juan Basin Royalty Trust5.5405.3005.370126,300-0.1502.72 
SJWSJW Corp59.9658.7359.4047,0000.400.68 
SKMSk Telecom Corp27.2726.8426.93542,2000.120.45 
SKTTanger Factory Outlet Centers21.9221.6421.68562,5000.000.00 
SKXSkechers U.S.A.26.8025.8226.125,118,800-0.572.14 
SKYSkyline Corp27.3526.2826.32392,600-0.792.91 
SLBSchlumberger N.V.59.3158.0858.4311,215,300-0.811.37 
SLCAU.S. Silica Holdings Inc17.4616.1316.173,876,000-1.528.59 
SLDSutherland Asset Management Corp MD16.6516.4516.6541,3000.100.60 
SLDASutherland Asset Management Corporation26.2526.2526.251000.000.00 
SLDDSutherland Asset Management Corporation25.6725.6325.642,2000.040.16 
SLFSun Life Financial Inc37.3836.7636.961,051,500-0.310.83 
SLGSL Green Realty Corp94.2191.1392.591,761,6000.420.46 
SLG-ISL Green Realty Corp25.0224.9025.0282,8000.150.60 
SLTBScorpio Bulkers Inc 7.50% Seni25.2525.2225.248,800-0.020.08 
SMSm Energy Company29.6727.9728.993,606,700-0.973.24 
SMARSmartsheet Inc. Class A26.9725.4925.66621,500-0.602.28 
SMFGSumitomo Mitsui Financial Group Inc8.0207.8507.8701,172,800-0.1601.99 
SMGScotts Miracle-Gro Company73.7772.0972.31325,200-0.901.23 
SMHISeacor Marine Holdings Inc19.9919.0519.4444,600-0.261.32 
SMISemiconductor Manufacturing4.4304.3004.310286,000-0.1804.01 
SMLPSummit Midstream Partners LP15.0314.6114.77139,7000.000.00 
SMMSalient Midstream & MLP Fund9.8909.7209.77053,100-0.0200.20 
SMPStandard Motor Products44.6143.5743.6778,900-1.002.24 
SMTASpirit Mta REIT11.4311.1011.17101,500-0.232.02 
SNSanchez Energy Corp2.3102.1802.2102,666,200-0.1305.56 
SNASnap-On Inc159.4150.4151.53,299,000-16.19.61 
SNAPSnap Inc7.0206.7606.81016,946,000-0.2503.54 
SNDRSchneider National Inc22.0721.2221.29780,100-0.823.71 
SNESony Corp57.2055.6156.031,755,400-1.873.23 
SNNSmith & Nephew Snats34.1433.6433.85472,100-0.090.27 
SNPChina Petroleum & Chemical Corp83.4881.1981.31341,500-3.434.05 
SNRNew Senior Investment Group Inc5.8505.7005.720273,400-0.0701.21 
SNVSynovus Financial Corp43.4942.4142.651,881,600-0.461.07 
SNV-DSynovus Financial Corp. - Fxdfr Prf25.6925.5525.559,1000.050.20 
SNXSynnex Corp79.2777.1577.67534,800-0.891.13 
SNYSanofi-Aventis S.A.45.0144.3744.45732,500-0.230.51 
SOSouthern Company44.5344.0944.304,606,600-0.010.02 
SOGOSogou Inc6.4906.0106.0701,972,800-0.2804.41 
SOISolaris Oilfield Infrastructure Inc16.9515.6615.98870,500-1.237.15 
SOJAThe Southern Co. Series25.6125.4325.5533,9000.000.00 
SOJBSouthern Co22.5322.4322.4331,800-0.010.04 
SOJCSouthern Company Series 2017B 5.25%22.6822.4822.6126,900-0.060.26 
SOLRenesola Ltd2.0401.9902.0002,600-0.0100.50 
SONSonoco Products Company55.6352.2855.051,429,6002.304.36 
SORSource Capital38.3737.8838.039,600-0.020.05 
SPASparton Corp14.4713.9314.0242,600-0.100.71 
SPA.USpartan Energy Acquisition Corp. Units10.1310.1310.135,0000.020.15 
SPA.WSpartan Energy Acquisition Corp Warrants1.5001.4501.45090,900-0.0503.33 
SPAQSpartan Energy Acquisition Corp Class A9.6509.6309.6502,1000.0000.00 
SPBSpectrum Brands Holdings Inc68.9766.4366.45190,000-1.902.78 
SPESpecial Opportunities Fund Inc14.2914.1214.2122,100-0.161.11 
SPE-BSpecial Opportunities 3.5% Conv. Pfd.25.3925.3325.391,300-0.090.35 
SPGSimon Property Group174.6171.6173.11,160,6000.40.21 
SPG-JSimon Prop Grp Pfd J69.2768.5468.54300-1.361.95 
SPGIS&P Global Inc190.7186.5186.91,309,100-3.71.95 
SPHSuburban Propane Partners LP23.9923.5323.56253,100-0.150.63 
SPL-ASteel Partners Holdings LP 6.0% Series A22.2521.7921.8944,1000.110.51 
SPLPSteel Partners Hldgs16.0116.0116.013000.090.57 
SPNSuperior Energy Services9.4008.9709.0202,584,400-0.6106.33 
SPOTSpotify Technology S.A.158.3149.8152.52,317,900-6.84.26 
SPRSpirit Aerosystems Holdings84.4081.8482.841,081,300-1.852.18 
SPXCSPX Corp30.3729.6730.20279,500-0.130.43 
SPXXNuveen Equity Premium and Growth Fund16.2215.7915.93110,700-0.211.30 
SQSquare77.5773.6074.9615,367,900-3.093.96 
SQMSociedad Quimica Y Minera S.A.42.0940.9641.21621,800-0.972.30 
SQNSSequans Communications S A1.3501.3201.35019,2000.0201.50 
SRSpire Inc74.6073.3673.99134,4000.110.15 
SRCSpirit Realty Capital Inc7.8707.7607.8004,443,800-0.0200.26 
SRC-ASpirit Realty Capital Inc Pfd Ser A21.5021.3721.466,7000.010.05 
SRESempra Energy116.9115.4115.92,097,9000.60.53 
SRE-ASempra Energy Pfd Conv Ser A102.4101.9102.2113,9000.70.64 
SRE-BSempra Energy Pfd Conv Ser B104.0102.2102.3206,5000.30.27 
SRFThe Cushing Royalty & Income Fund8.8908.8108.8309,800-0.1001.12 
SRGSeritage Growth Properties Cla42.4940.8541.56639,000-0.912.14 
SRG-ASeritage Growth Properties 7.00% Cum Red23.1022.8623.0510,900-0.060.26 
SRIStoneridge Inc24.6624.0424.08126,000-0.763.06 
SRLPSprague Resources LP27.0026.6526.7216,600-0.281.04 
SRTStartek Inc6.3005.9406.06096,300-0.2303.66 
SRVThe Cushing MLP Total Return Fund11.4211.2811.3912,3000.010.09 
SSDSimpson Manufacturing Company62.6460.6660.96409,300-1.913.04 
SSIStage Stores1.8701.7301.750108,7000.0000.00 
SSLSasol Ltd35.8334.8034.82323,200-1.855.04 
SSTKShutterstock Inc48.0946.1846.26219,800-1.483.10 
SSWSeaspan Corp8.5508.3308.410481,5000.0000.00 
SSW-DSeaspan Corp24.5924.4424.5143,0000.070.29 
SSW-ESeaspan Corp25.2825.2225.2816,0000.000.00 
SSW-GSeaspan Corp25.1825.0025.1818,9000.110.44 
SSW-HSeaspan Corp24.5524.4724.4920,7000.020.08 
SSW-ISeaspan Corp Fixed/Fltg Perp Pfd Ser I25.1324.9725.0227,900-0.020.08 
SSWASeaspan Corporation 7.125% Notes Due24.5824.5224.548000.120.49 
SSWNSeaspan Corp25.1525.1325.1310,3000.000.00 
STSensata Technologies Holding N.V.44.6043.0544.161,932,1000.461.05 
STA-CStag Industrial Inc Prf C25.5325.5025.53500-0.050.20 
STA-DIstar Financial Inc Preferred24.7923.8024.1210,700-0.261.07 
STA-GIstar Financial Inc Preferred23.9923.5223.744,200-0.050.21 
STA-IIstar Financial Inc Preferred23.6523.4023.5032,900-0.190.80 
STAGSTI Inc26.5125.9826.07497,400-0.240.91 
STARIstar Financial Inc10.9710.7010.70420,100-0.272.46 
STCStewart Information Services Corp43.2342.7142.7664,700-0.491.13 
STESteris Corp110.4108.2108.6290,400-1.41.25 
STGSunlands Online Education Group ADR5.0504.8504.96032,5000.0400.81 
STISuntrust Banks63.0461.3461.495,709,300-0.931.49 
STI-ASuntrust Bks Dep Sh22.5922.3922.5110,2000.000.00 
STI.ASuntrust Banks Inc Cl A33.9133.9133.911000.000.00 
STI.BSuntrust Banks Inc Cl B18.0517.9317.935000.221.24 
STKColumbia Seligman Premium Technology20.0619.7019.7699,700-0.301.50 
STLSterling Bancorp20.6720.0920.121,684,900-0.542.61 
STL-ASterling Bancorp Series A25.8825.8125.883,4000.060.23 
STMStmicroelectronics N.V.16.6416.1816.243,554,600-0.985.69 
STNStantec Inc24.5524.2824.3021,700-0.261.06 
STNGScorpio Tankers Inc1.8201.7201.7504,010,800-0.0603.31 
STONStonemor Partners LP5.2804.6605.14095,2000.3306.86 
STORStore Capital Corpstore Capital28.6628.2728.501,752,3000.130.46 
STTState Street Corp81.9479.4679.702,905,300-2.452.98 
STT-CState Street Corporation Dep Sh23.0222.9223.0212,3000.000.00 
STT-DState Street Corporation Serie25.9525.7825.90116,800-0.020.08 
STT-EState Street Corporation Depos25.3525.2425.2920,7000.000.00 
STT-GState Street Corp25.4625.2725.3741,4000.010.04 
STWDStarwood Property Trust21.8521.6221.661,377,200-0.140.64 
STZConstellation Brands Inc228.5224.1225.11,991,000-2.10.93 
STZ.BConstellation Brd Cl B227.4227.4227.4200-0.90.41 
SUSuncor Energy Inc36.0435.3335.504,824,500-0.721.99 
SUISun Communities99.7398.7799.31309,7000.200.20 
SUMSummit Materials Inc14.5913.8113.853,211,900-0.986.61 
SUNSunoco LP29.8029.1029.36355,4000.000.00 
SUPSuperior Industries International13.1312.7712.77270,200-0.272.07 
SUPVGrupo Supervielle S.A.7.2606.9006.970537,300-0.1001.41 
SVUSupervalu Inc32.5032.4732.491,488,2000.020.06 
SWCHSwitch Inc9.0908.7558.860608,400-0.2202.42 
SWJStanley Black & Decker Inc24.6924.5624.6928,0000.100.41 
SWKStanley Black & Decker Inc122.5118.7120.52,922,200-3.12.52 
SWMSchweitzer-Mauduit International34.6533.9834.07110,300-0.190.55 
SWNSouthwestern Energy Company5.6205.4005.55018,247,7000.0601.09 
SWPStanley Black & Decker Inc97.2993.6294.99158,700-2.012.07 
SWXSouthwest Gas Corp80.5679.1179.34102,500-0.320.40 
SWZSwiss Helvetia Fund7.8407.7607.78055,600-0.0500.64 
SXCSuncoke Energy Inc11.4211.0611.08242,400-0.242.12 
SXCPSuncoke Energy Partners LP15.2915.0615.1339,100-0.120.79 
SXESouthcross Energy Partners L0.52000.47000.480090,900-0.03005.88 
SXIStandex International Corp101.798.9100.016,400-1.41.35 
SXTSensient Technologies Corp78.4076.3876.76421,500-1.061.36 
SYFSynchrony Financial30.1429.4529.645,788,000-0.431.43 
SYKStryker Corp176.5171.4173.11,203,500-3.11.78 
SYXSystemax Inc28.8127.4927.5962,200-1.003.50 
SYYSysco Corp71.0970.2370.551,600,4000.170.24 
SZCThe Cushing Renaissance Fund18.4818.2318.4016,300-0.201.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.188.87
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83