NYSE Stocks

This is a NYSE Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
SAF 25.27 25.29 25.23 25.28 1900 0.04% SAF Buy or Sell
SAFE 20.00 20.36 19.40 20.29 89400 0.64% SAFE Buy or Sell
SAIC 70.81 71.30 70.07 71.13 466800 0.20% SAIC Buy or Sell
SAIL 29.19 29.19 27.94 28.80 1147600 -1.34% SAIL Buy or Sell
SALT 3.81 4.01 3.73 3.92 386700 2.08% SALT Buy or Sell
SAN-B 22.72 22.80 22.34 22.34 31600 -1.67% SAN-B Buy or Sell
SAVE 53.05 53.34 51.52 51.55 1360100 -2.83% SAVE Buy or Sell
SB-C 20.65 20.80 20.03 20.03 800 -2.44% SB-C Buy or Sell
SB-D 20.30 20.77 20.25 20.34 3500 -0.29% SB-D Buy or Sell
SBGL 4.71 4.85 4.67 4.80 6483400 5.03% SBGL Buy or Sell
SBNA 25.27 25.50 25.11 25.11 2300 -0.52% SBNA Buy or Sell
SBOW 23.17 23.70 23.07 23.45 47700 1.21% SBOW Buy or Sell
SC 20.32 20.50 20.15 20.19 854900 -0.64% SC Buy or Sell
SCE-G 20.75 20.80 20.50 20.65 10900 -0.72% SCE-G Buy or Sell
SCE-H 23.44 23.52 23.33 23.33 190300 -1.14% SCE-H Buy or Sell
SCE-J 21.45 21.53 21.21 21.51 11800 0.28% SCE-J Buy or Sell
SCE-K 22.07 22.16 21.80 22.13 18800 0.18% SCE-K Buy or Sell
SCE-L 20.20 20.28 19.75 20.24 181825 -0.05% SCE-L Buy or Sell
SCH-C 26.37 26.38 26.31 26.37 15300 -0.08% SCH-C Buy or Sell
SCH-D 26.11 26.14 26.00 26.03 33800 -0.34% SCH-D Buy or Sell
SCM 14.05 14.12 14.00 14.02 165900 0.14% SCM Buy or Sell
SDLP 0.90 0.92 0.89 0.91 260900 -2.15% SDLP Buy or Sell
SDR 1.03 1.03 1.01 1.02 74600 -1.92% SDR Buy or Sell
SDT 1.01 1.02 1.00 1.01 63000 1.00% SDT Buy or Sell
SEAS 23.72 24.49 23.70 23.90 1556700 1.66% SEAS Buy or Sell
SF-A 25.90 26.11 25.89 26.11 8200 0.50% SF-A Buy or Sell
SFB 24.08 24.08 23.95 24.08 14100 0.00% SFB Buy or Sell
SF-B 25.35 25.48 25.29 25.35 118800 0.00% SF-B Buy or Sell
SFS 5.11 5.17 4.96 5.01 317500 -2.72% SFS Buy or Sell
SGZA 25.14 25.17 25.14 25.15 6800 0.00% SGZA Buy or Sell
SHAK 54.36 54.50 53.36 53.67 444300 -1.27% SHAK Buy or Sell
SHL.U 10.00 10.00 10.00 10.00 1300 0.00% SHL.U Buy or Sell
SHLX 19.52 19.52 19.10 19.25 344600 -1.69% SHLX Buy or Sell
SHO-E 27.07 27.07 26.93 26.99 1300 0.19% SHO-E Buy or Sell
SHO-F 25.72 25.77 25.64 25.75 1500 -0.16% SHO-F Buy or Sell
SHOP 198.05 202.75 196.47 201.45 1257500 1.36% SHOP Buy or Sell
SIT-A 25.96 26.00 25.82 25.97 11600 -0.23% SIT-A Buy or Sell
SITC 13.23 13.40 13.10 13.25 756300 0.53% SITC Buy or Sell
SITE 55.18 56.33 54.49 56.05 371400 1.36% SITE Buy or Sell
SIT-J 25.87 25.96 25.87 25.87 1300 -0.15% SIT-J Buy or Sell
SIT-K 25.60 25.67 25.58 25.67 4200 0.12% SIT-K Buy or Sell
SJIU 52.13 52.39 52.13 52.37 2300 0.40% SJIU Buy or Sell
SLCA 15.87 16.45 15.54 16.36 1169700 2.12% SLCA Buy or Sell
SLG-I 25.91 25.97 25.87 25.96 11600 0.19% SLG-I Buy or Sell
SLTB 25.23 25.23 25.23 25.23 2700 -0.28% SLTB Buy or Sell
SMAR 41.25 41.97 40.22 41.22 1789600 -0.96% SMAR Buy or Sell
SMHI 13.05 13.26 12.83 13.23 17900 1.15% SMHI Buy or Sell
SMLP 9.60 9.60 9.25 9.58 347900 -0.83% SMLP Buy or Sell
SMTA 7.20 7.24 6.77 6.81 378600 -4.89% SMTA Buy or Sell
SNAP 10.68 10.85 10.46 10.72 12397100 -0.09% SNAP Buy or Sell
SNDR 20.30 20.53 20.02 20.22 1089700 -1.03% SNDR Buy or Sell
SNV-D 25.99 25.99 25.54 25.62 53000 -1.20% SNV-D Buy or Sell
SOGO 5.52 5.78 5.51 5.72 804700 3.25% SOGO Buy or Sell
SOI 15.44 15.87 15.20 15.86 420200 2.32% SOI Buy or Sell
SOJA 26.33 26.39 26.22 26.26 76600 -0.27% SOJA Buy or Sell
SOJB 24.93 25.10 24.87 24.87 124700 -0.52% SOJB Buy or Sell
SOJC 24.64 24.64 24.36 24.41 75900 -0.93% SOJC Buy or Sell
SPA.U 10.05 10.15 10.05 10.15 31200 0.00% SPA.U Buy or Sell
SPA.W 1.02 1.02 1.02 1.02 100 -2.86% SPA.W Buy or Sell
SPAQ 9.83 9.83 9.80 9.80 35500 0.00% SPAQ Buy or Sell
SPE-B 25.03 25.04 25.03 25.04 400 0.16% SPE-B Buy or Sell
SPGI 206.03 206.09 203.86 205.01 746300 -0.23% SPGI Buy or Sell
SPL-A 21.64 21.64 21.57 21.60 6300 -0.23% SPL-A Buy or Sell
SPLP 13.91 14.04 13.88 13.90 12100 -1.07% SPLP Buy or Sell
SPOT 137.75 143.49 135.70 142.10 1905600 2.23% SPOT Buy or Sell
SPXC 33.75 34.29 33.75 33.92 150900 0.33% SPXC Buy or Sell
SPXX 15.26 15.26 15.11 15.16 39500 -0.66% SPXX Buy or Sell
SQ 74.45 75.47 73.33 74.55 8256827 -0.72% SQ Buy or Sell
SQNS 1.15 1.15 1.10 1.10 214900 -6.78% SQNS Buy or Sell
SRC 37.93 38.06 37.59 37.75 1122300 -0.08% SRC Buy or Sell
SRC-A 23.35 23.35 23.23 23.28 13000 -0.21% SRC-A Buy or Sell
SRE-A 106.96 106.96 106.82 106.92 42200 -0.72% SRE-A Buy or Sell
SRE-B 108.40 108.40 107.55 107.55 9500 -0.51% SRE-B Buy or Sell
SRF 7.46 7.46 7.40 7.40 4000 -1.60% SRF Buy or Sell
SRG 44.47 44.47 43.33 43.67 275900 -1.71% SRG Buy or Sell
SRG-A 24.40 24.40 24.40 24.40 1000 0.25% SRG-A Buy or Sell
SRLP 17.47 17.55 17.14 17.20 103400 -1.55% SRLP Buy or Sell
SSTK 45.29 46.85 45.29 46.47 192400 2.11% SSTK Buy or Sell
SSWA 25.55 25.55 25.43 25.53 6300 0.35% SSWA Buy or Sell
SSW-D 24.04 24.04 23.91 23.94 5500 0.00% SSW-D Buy or Sell
SSW-E 24.51 24.54 24.50 24.50 9100 0.00% SSW-E Buy or Sell
SSW-G 24.83 24.83 24.75 24.80 13400 0.40% SSW-G Buy or Sell
SSW-H 24.09 24.20 24.05 24.07 11100 0.04% SSW-H Buy or Sell
SSW-I 24.63 24.69 24.57 24.61 19500 -0.08% SSW-I Buy or Sell
SSWN 25.29 25.30 25.28 25.30 22900 0.04% SSWN Buy or Sell
STA-C 26.41 26.42 26.33 26.42 3700 0.00% STA-C Buy or Sell
STA-D 25.06 25.06 25.00 25.00 4100 -0.24% STA-D Buy or Sell
STAG 28.80 29.01 28.56 28.88 794100 0.28% STAG Buy or Sell
STA-G 24.67 24.83 24.61 24.61 13600 0.24% STA-G Buy or Sell
STA-I 24.88 25.05 24.77 25.04 5900 0.64% STA-I Buy or Sell
STG 4.05 4.24 3.96 3.96 35400 -3.41% STG Buy or Sell
STOR 33.13 33.56 32.83 33.45 1373400 0.90% STOR Buy or Sell
STT-C 24.73 24.73 24.61 24.61 77500 -0.12% STT-C Buy or Sell
STT-D 26.57 26.57 26.47 26.54 24300 -0.04% STT-D Buy or Sell
STT-E 25.77 25.82 25.67 25.72 40000 -0.46% STT-E Buy or Sell
STT-G 26.10 26.10 25.94 25.99 20500 -0.31% STT-G Buy or Sell
SUM 15.81 16.09 15.44 15.54 2549200 -2.20% SUM Buy or Sell
SUPV 6.52 6.98 6.52 6.70 1245400 2.76% SUPV Buy or Sell
SUZ 23.31 24.21 23.24 24.06 198100 3.71% SUZ Buy or Sell
SWCH 10.32 10.36 9.95 10.14 1077500 -1.17% SWCH Buy or Sell
SWJ 25.40 25.55 25.40 25.47 25300 0.35% SWJ Buy or Sell
SWP 94.81 95.81 94.81 95.41 4700 0.35% SWP Buy or Sell
SXC 8.75 8.75 8.43 8.50 595200 -3.08% SXC Buy or Sell
SXCP 12.63 12.72 12.25 12.43 320800 -2.74% SXCP Buy or Sell
SYF 31.79 32.08 31.12 31.39 8774200 -1.38% SYF Buy or Sell
SZC 16.79 16.79 16.54 16.55 23900 -1.84% SZC Buy or Sell
SAB 25.47 25.64 25.40 25.56 4600 0.43% SAB Buy or Sell
SAR 22.27 22.40 22.10 22.30 21500 -0.18% SAR Buy or Sell
SCCO 37.58 38.37 37.51 37.93 659300 0.90% SCCO Buy or Sell
SDRL 9.10 9.19 8.70 8.81 956400 -4.34% SDRL Buy or Sell
SEM 13.95 14.83 13.78 14.14 1481700 0.71% SEM Buy or Sell
SEMG 14.47 14.66 14.19 14.63 492700 0.97% SEMG Buy or Sell
SFUN 1.18 1.26 1.18 1.24 563100 4.20% SFUN Buy or Sell
SMFG 7.04 7.14 7.04 7.09 1394900 0.00% SMFG Buy or Sell
SPB 55.16 55.52 54.58 55.04 401400 -0.86% SPB Buy or Sell
SPE 13.31 13.32 13.30 13.31 21600 0.00% SPE Buy or Sell
ST 45.75 46.03 45.29 45.63 623000 -0.15% ST Buy or Sell
STK 20.16 20.28 19.65 19.82 75900 -1.29% STK Buy or Sell
STNG 18.64 19.30 18.19 19.00 743200 0.90% STNG Buy or Sell
STWD 22.60 22.70 22.52 22.60 1817700 0.00% STWD Buy or Sell
SA 14.01 14.23 13.89 14.16 265800 2.16% SA Buy or Sell
SBI 8.85 8.85 8.77 8.79 5600 -0.34% SBI Buy or Sell
SNR 5.10 5.23 5.06 5.21 692900 2.36% SNR Buy or Sell
SCHW 41.85 42.25 41.46 41.83 7921600 0.07% SCHW Buy or Sell
SERV 46.37 46.51 46.02 46.25 688900 -0.49% SERV Buy or Sell
STAR 8.00 8.23 8.00 8.10 918100 3.32% STAR Buy or Sell
STON 3.70 3.86 3.69 3.86 20400 4.04% STON Buy or Sell
S 6.21 6.33 6.20 6.29 9852000 0.64% S Buy or Sell
SAH 13.76 14.23 13.70 14.02 150200 1.96% SAH Buy or Sell
SAM 285.88 290.64 285.88 286.51 85600 0.16% SAM Buy or Sell
SAN 4.67 4.70 4.62 4.65 8200900 0.00% SAN Buy or Sell
SAP 111.41 111.92 111.06 111.60 348000 -0.11% SAP Buy or Sell
SB 1.40 1.43 1.35 1.39 228400 -0.71% SB Buy or Sell
SBH 17.61 18.01 17.52 17.83 991600 1.36% SBH Buy or Sell
SBR 46.62 47.01 46.00 46.90 14800 -0.09% SBR Buy or Sell
SBS 10.32 10.59 10.30 10.47 1786100 1.55% SBS Buy or Sell
SCA 25.32 25.32 25.32 25.32 200 0.04% SCA Buy or Sell
SCD 12.66 12.70 12.58 12.62 57300 -1.17% SCD Buy or Sell
SCI 39.30 39.67 39.07 39.38 1347800 0.20% SCI Buy or Sell
SCL 85.44 86.63 84.80 86.17 91100 0.82% SCL Buy or Sell
SCS 14.72 15.06 14.49 14.84 1509200 0.47% SCS Buy or Sell
SCX 7.43 7.59 7.26 7.41 9400 -0.40% SCX Buy or Sell
SD 8.07 8.18 7.93 8.01 211100 -1.11% SD Buy or Sell
SE 24.13 24.13 22.95 23.97 2465400 -0.75% SE Buy or Sell
SEE 44.96 45.40 44.92 45.16 922700 0.27% SEE Buy or Sell
SF 51.41 51.98 50.27 50.79 679700 -1.24% SF Buy or Sell
SFE 10.22 10.60 10.06 10.51 66000 3.34% SFE Buy or Sell
SFL 12.05 12.25 12.02 12.21 376000 0.74% SFL Buy or Sell
SGU 9.65 9.82 9.65 9.77 29100 0.83% SGU Buy or Sell
SHG 37.57 37.84 37.50 37.72 100800 1.43% SHG Buy or Sell
SHI 49.74 50.00 49.15 49.34 24000 -2.41% SHI Buy or Sell
SHO 14.22 14.43 14.11 14.24 2494100 0.00% SHO Buy or Sell
SHW 420.75 424.00 418.91 422.39 435100 0.40% SHW Buy or Sell
SID 3.87 3.95 3.79 3.87 5560500 0.26% SID Buy or Sell
SIG 26.32 26.95 25.96 26.22 1195900 -0.91% SIG Buy or Sell
SIX 47.38 47.62 46.68 46.75 1312400 -1.70% SIX Buy or Sell
SJI 31.65 31.96 31.34 31.86 397800 0.50% SJI Buy or Sell
SJM 113.88 116.39 113.88 115.93 1409200 1.43% SJM Buy or Sell
SJR 20.66 20.67 20.50 20.59 275700 -0.24% SJR Buy or Sell
SJT 5.26 5.40 5.21 5.32 71100 1.53% SJT Buy or Sell
SJW 62.90 63.59 62.67 63.29 124800 0.40% SJW Buy or Sell
SKM 24.69 24.80 24.59 24.64 348400 0.33% SKM Buy or Sell
SKT 20.55 20.65 20.31 20.53 1057900 0.54% SKT Buy or Sell
SKX 30.47 31.22 30.16 31.02 2116400 1.81% SKX Buy or Sell
SKY 18.77 19.17 18.71 18.99 381900 1.28% SKY Buy or Sell
SLB 41.76 42.55 41.72 42.47 6378200 0.00% SLB Buy or Sell
SLF 37.43 37.65 37.25 37.48 432800 0.08% SLF Buy or Sell
SLG 89.75 89.85 88.54 88.88 423200 -0.94% SLG Buy or Sell
SM 16.39 16.67 16.02 16.44 2862200 0.18% SM Buy or Sell
SMG 76.76 77.86 76.02 76.90 351400 0.60% SMG Buy or Sell
SMI 4.90 4.99 4.89 4.96 115400 0.81% SMI Buy or Sell
SMM 9.11 9.11 8.95 9.02 96000 -0.55% SMM Buy or Sell
SMP 47.75 48.18 47.44 47.57 80200 -0.04% SMP Buy or Sell
SNA 150.20 152.35 149.97 151.08 477700 0.75% SNA Buy or Sell
SNE 42.10 42.48 41.91 42.15 954500 0.29% SNE Buy or Sell
SNN 39.95 40.08 39.80 39.84 444600 -0.13% SNN Buy or Sell
SNP 80.65 80.74 79.72 80.09 161100 -2.27% SNP Buy or Sell
SNV 33.83 34.22 33.43 33.77 2301700 -0.30% SNV Buy or Sell
SNX 91.03 91.92 90.12 90.77 322400 -0.65% SNX Buy or Sell
SO 52.00 52.20 51.75 52.05 3043200 0.33% SO Buy or Sell
SOL 1.70 1.70 1.65 1.68 7400 -1.18% SOL Buy or Sell
SON 59.22 60.35 58.85 60.13 539000 1.40% SON Buy or Sell
SOR 36.02 36.06 35.70 35.82 15300 -0.25% SOR Buy or Sell
SPG 178.19 178.77 176.67 177.98 739200 0.21% SPG Buy or Sell
SPG-J 70.72 70.72 70.72 70.72 300 1.32% SPG-J Buy or Sell
SPH 22.56 22.61 22.34 22.45 128300 -0.71% SPH Buy or Sell
SPN 4.41 4.52 4.33 4.35 2181100 -2.47% SPN Buy or Sell
SPR 89.59 90.55 89.40 90.49 855400 1.22% SPR Buy or Sell
SQM 38.01 38.51 37.55 38.11 407700 -0.13% SQM Buy or Sell
SR 81.26 82.53 80.72 82.46 385300 1.54% SR Buy or Sell
SRE 126.05 126.09 124.87 125.04 1547000 -0.82% SRE Buy or Sell
SRI 27.37 27.52 26.85 27.13 149100 -0.62% SRI Buy or Sell
SRT 7.76 7.93 7.74 7.87 43700 2.08% SRT Buy or Sell
SRV 10.28 10.31 10.17 10.24 33800 -0.39% SRV Buy or Sell
SSD 56.61 57.18 55.80 56.58 284300 0.21% SSD Buy or Sell
SSI 0.99 1.01 0.98 1.01 29100 1.00% SSI Buy or Sell
SSL 30.45 30.68 30.31 30.47 219000 -1.07% SSL Buy or Sell
SSW 7.99 8.14 7.92 8.08 574300 1.13% SSW Buy or Sell
STC 42.65 42.94 42.47 42.72 179400 0.05% STC Buy or Sell
STE 122.58 122.87 121.29 122.44 267500 -0.47% STE Buy or Sell
STI 57.56 58.34 56.68 57.09 4740300 -0.54% STI Buy or Sell
STI-A 21.56 21.70 21.50 21.50 20200 0.00% STI-A Buy or Sell
STL 17.69 17.94 17.57 17.79 3554300 0.40% STL Buy or Sell
STL-A 27.00 27.08 26.91 27.00 20500 0.00% STL-A Buy or Sell
STM 16.03 16.13 15.63 15.75 3593900 -3.26% STM Buy or Sell
STN 23.26 23.44 23.19 23.31 27500 -0.60% STN Buy or Sell
STT 65.08 65.77 64.46 64.88 1855100 -0.18% STT Buy or Sell
STZ 168.64 169.15 166.75 168.04 1332600 -0.88% STZ Buy or Sell
STZ.B 167.88 167.88 167.88 167.88 100 0.00% STZ.B Buy or Sell
SU 33.28 33.67 32.92 32.98 4037600 -1.99% SU Buy or Sell
SUI 118.05 118.43 117.39 117.90 296600 -0.14% SUI Buy or Sell
SUN 30.64 30.97 30.37 30.68 222700 -0.36% SUN Buy or Sell
SUP 4.80 4.81 4.47 4.50 456300 -6.64% SUP Buy or Sell
SWI 19.12 19.12 18.49 18.74 437300 -1.99% SWI Buy or Sell
SWK 130.90 132.71 130.57 131.67 527400 0.59% SWK Buy or Sell
SWM 37.66 38.27 37.47 37.91 157400 0.66% SWM Buy or Sell
SWN 4.42 4.58 4.38 4.47 14629300 0.90% SWN Buy or Sell
SWX 82.95 83.38 82.15 83.25 314600 0.34% SWX Buy or Sell
SWZ 7.55 7.57 7.55 7.55 3400 0.13% SWZ Buy or Sell
SXI 69.94 72.23 69.94 71.15 63300 1.41% SXI Buy or Sell
SXT 64.84 66.04 64.47 65.76 224000 1.48% SXT Buy or Sell
SYK 194.73 195.40 193.32 195.17 916000 0.38% SYK Buy or Sell
SYX 21.22 21.79 21.16 21.34 97400 0.19% SYX Buy or Sell
SYY 65.39 66.31 65.39 66.20 3007200 0.98% SYY Buy or Sell

NASDAQ Stock List

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

NYSE Stock List

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

AMEX Stock List

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

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.