NYSE Stocks

This is a NYSE Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
SAF 25.35 25.49 25.35 25.49 1900 0.35% SAF Buy or Sell
SAFE 29.52 29.68 28.69 28.72 57200 -2.71% SAFE Buy or Sell
SAIC 85.75 87.11 85.19 86.36 422600 1.36% SAIC Buy or Sell
SAIL 18.62 19.31 18.62 18.94 1542000 1.77% SAIL Buy or Sell
SALT 4.20 4.35 4.16 4.34 263400 3.83% SALT Buy or Sell
SAN-B 22.29 22.55 22.10 22.13 17700 -0.72% SAN-B Buy or Sell
SAVE 50.25 50.25 49.54 49.99 431500 -0.66% SAVE Buy or Sell
SB-C 20.75 20.75 20.06 20.06 5800 -1.86% SB-C Buy or Sell
SB-D 20.15 20.42 20.00 20.42 10700 1.34% SB-D Buy or Sell
SBGL 4.18 4.41 4.16 4.17 5774700 -0.24% SBGL Buy or Sell
SBNA 25.25 25.25 25.22 25.23 5200 -0.08% SBNA Buy or Sell
SBOW 12.71 13.69 12.71 13.46 21900 5.24% SBOW Buy or Sell
SC 23.15 23.29 23.03 23.08 790500 -0.35% SC Buy or Sell
SCE-G 21.34 21.61 21.31 21.55 54500 1.41% SCE-G Buy or Sell
SCE-H 23.86 23.99 23.86 23.93 15300 0.63% SCE-H Buy or Sell
SCE-J 23.15 23.30 23.15 23.29 16000 0.65% SCE-J Buy or Sell
SCE-K 23.27 23.40 23.21 23.36 23300 0.65% SCE-K Buy or Sell
SCE-L 20.50 20.85 20.48 20.80 174500 0.92% SCE-L Buy or Sell
SCH-C 26.39 26.50 26.36 26.37 93900 -0.23% SCH-C Buy or Sell
SCH-D 26.69 26.78 26.45 26.68 894300 0.00% SCH-D Buy or Sell
SCM 14.17 14.17 14.06 14.08 145500 0.36% SCM Buy or Sell
SDLP 0.34 0.37 0.34 0.35 194500 0.00% SDLP Buy or Sell
SDR 0.54 0.57 0.53 0.55 142000 3.77% SDR Buy or Sell
SDT 0.59 0.59 0.57 0.57 76400 0.00% SDT Buy or Sell
SEAS 30.29 30.44 29.77 30.11 895700 0.10% SEAS Buy or Sell
SF-A 25.93 26.05 25.93 26.04 13300 0.42% SF-A Buy or Sell
SFB 24.91 24.94 24.83 24.89 13600 0.00% SFB Buy or Sell
SF-B 25.97 26.14 25.89 26.10 31500 0.89% SF-B Buy or Sell
SFS 6.48 6.49 6.47 6.48 356200 0.15% SFS Buy or Sell
SHAK 67.12 67.76 66.48 67.51 490200 0.70% SHAK Buy or Sell
SHLL 9.71 9.72 9.71 9.71 454600 0.00% SHLL Buy or Sell
SHLX 19.82 19.95 19.53 19.78 424600 -0.55% SHLX Buy or Sell
SHO-E 26.71 26.96 26.71 26.82 2300 -0.19% SHO-E Buy or Sell
SHO-F 26.30 26.30 26.30 26.30 100 0.00% SHO-F Buy or Sell
SHOP 304.45 307.88 303.05 305.85 702800 0.24% SHOP Buy or Sell
SIT-A 25.10 25.49 25.10 25.40 6900 0.87% SIT-A Buy or Sell
SITC 13.49 13.73 13.47 13.67 811000 1.86% SITC Buy or Sell
SITE 65.18 66.04 64.00 65.24 252200 0.15% SITE Buy or Sell
SIT-J 25.12 25.32 25.12 25.30 7200 0.84% SIT-J Buy or Sell
SIT-K 25.45 25.46 25.43 25.46 1700 1.15% SIT-K Buy or Sell
SJIU 53.78 53.78 53.27 53.48 2100 -1.15% SJIU Buy or Sell
SLCA 9.95 10.50 9.80 10.32 1437100 3.30% SLCA Buy or Sell
SLG-I 26.00 26.05 25.86 26.02 14500 0.00% SLG-I Buy or Sell
SLTB 25.15 25.21 25.15 25.16 3200 -0.04% SLTB Buy or Sell
SMAR 46.12 48.74 45.93 48.36 3482800 5.38% SMAR Buy or Sell
SMHI 13.77 14.46 13.75 14.31 30100 3.40% SMHI Buy or Sell
SMLP 6.60 6.80 6.54 6.77 437200 4.15% SMLP Buy or Sell
SMTA 8.63 8.80 8.55 8.67 193900 0.70% SMTA Buy or Sell
SNAP 14.17 14.18 13.40 13.55 26832600 -2.94% SNAP Buy or Sell
SNDR 18.16 18.16 17.56 17.61 347700 -2.76% SNDR Buy or Sell
SNV-D 26.18 26.47 26.18 26.46 11300 1.15% SNV-D Buy or Sell
SOGO 4.06 4.23 4.06 4.19 272000 3.71% SOGO Buy or Sell
SOI 14.98 15.48 14.80 15.45 372200 3.00% SOI Buy or Sell
SOJA 26.14 26.19 26.13 26.19 51600 0.15% SOJA Buy or Sell
SOJB 25.62 25.74 25.58 25.73 37200 0.63% SOJB Buy or Sell
SOJC 25.14 25.28 25.10 25.21 49900 0.52% SOJC Buy or Sell
SPAQ 9.96 9.96 9.96 9.96 200 0.10% SPAQ Buy or Sell
SPE-B 25.47 25.48 25.40 25.40 1600 0.20% SPE-B Buy or Sell
SPGI 225.23 225.84 223.95 224.17 822200 -0.32% SPGI Buy or Sell
SPL-A 21.31 21.34 21.08 21.17 51000 -0.24% SPL-A Buy or Sell
SPLP 13.53 14.00 13.31 14.00 17900 1.45% SPLP Buy or Sell
SPOT 145.00 149.85 144.67 149.50 2405200 3.40% SPOT Buy or Sell
SPXC 31.33 31.51 31.13 31.20 129900 -0.41% SPXC Buy or Sell
SPXX 15.66 15.78 15.61 15.78 49300 1.28% SPXX Buy or Sell
SQ 72.00 72.93 71.80 72.21 5340400 0.87% SQ Buy or Sell
SQNS 0.93 0.97 0.90 0.92 231600 2.22% SQNS Buy or Sell
SR-A 26.05 26.05 25.98 26.03 70200 -0.04% SR-A Buy or Sell
SRC 44.88 45.28 44.48 44.79 977100 0.04% SRC Buy or Sell
SRC-A 24.94 25.00 24.88 24.98 23600 0.16% SRC-A Buy or Sell
SRE-A 113.11 113.69 112.99 113.26 152800 0.05% SRE-A Buy or Sell
SRE-B 113.41 113.63 113.01 113.16 9100 -0.11% SRE-B Buy or Sell
SRF 6.75 6.78 6.74 6.76 3000 -0.15% SRF Buy or Sell
SRG 43.00 44.04 42.72 43.23 177800 0.70% SRG Buy or Sell
SRG-A 24.46 24.49 24.41 24.49 1800 0.04% SRG-A Buy or Sell
SRL 12.03 12.18 11.99 11.99 1500 -1.40% SRL Buy or Sell
SRLP 17.90 17.95 17.53 17.59 23100 -1.35% SRLP Buy or Sell
SSTK 39.10 39.46 38.94 39.07 130500 0.23% SSTK Buy or Sell
SSWA 25.89 25.89 25.81 25.85 3900 -0.12% SSWA Buy or Sell
SSW-D 24.50 24.56 24.44 24.56 15000 0.61% SSW-D Buy or Sell
SSW-E 24.98 25.00 24.89 25.00 35100 0.20% SSW-E Buy or Sell
SSW-G 24.96 24.99 24.93 24.99 11800 0.36% SSW-G Buy or Sell
SSW-H 24.80 24.89 24.80 24.84 14300 0.08% SSW-H Buy or Sell
SSW-I 24.95 25.07 24.88 25.00 14700 0.32% SSW-I Buy or Sell
STA-C 26.60 27.19 26.60 26.88 4900 1.40% STA-C Buy or Sell
STA-D 25.80 25.80 25.67 25.75 3300 0.39% STA-D Buy or Sell
STAG 31.12 31.39 31.04 31.27 1088900 0.45% STAG Buy or Sell
STA-G 25.59 25.59 25.41 25.44 6300 0.20% STA-G Buy or Sell
STA-I 25.65 25.65 25.37 25.46 22700 -0.16% STA-I Buy or Sell
STG 2.07 2.13 2.06 2.06 8900 0.00% STG Buy or Sell
STOR 35.23 35.55 35.05 35.15 1117700 -0.06% STOR Buy or Sell
STT-C 25.45 25.63 25.43 25.48 17900 0.28% STT-C Buy or Sell
STT-D 27.05 27.15 26.94 27.01 142100 -0.15% STT-D Buy or Sell
STT-E 25.53 25.53 25.47 25.50 234700 0.08% STT-E Buy or Sell
STT-G 26.99 27.07 26.95 26.97 21200 -0.15% STT-G Buy or Sell
SUM 15.67 17.00 15.67 16.81 2373800 8.73% SUM Buy or Sell
SUPV 7.31 7.52 7.02 7.34 1103400 -1.34% SUPV Buy or Sell
SUZ 16.85 17.24 16.74 16.76 240000 1.70% SUZ Buy or Sell
SWCH 12.90 13.38 12.88 13.19 1217300 2.01% SWCH Buy or Sell
SWJ 25.68 25.74 25.54 25.65 64700 0.16% SWJ Buy or Sell
SWP 101.08 101.50 100.70 101.07 8500 0.31% SWP Buy or Sell
SXC 7.61 7.95 7.59 7.89 479200 3.68% SXC Buy or Sell
SXCP 10.84 11.35 10.84 11.26 113300 3.30% SXCP Buy or Sell
SYF 34.01 34.33 33.92 34.01 3945600 0.18% SYF Buy or Sell
SZC 14.50 14.52 14.23 14.45 267500 -1.16% SZC Buy or Sell
SZC.P 0.32 0.32 0.30 0.30 600 0.00% SZC.P Buy or Sell
SAB 25.40 25.42 25.37 25.42 4400 0.04% SAB Buy or Sell
SAR 24.10 24.15 23.75 23.88 34600 -1.04% SAR Buy or Sell
SCCO 37.02 37.49 36.72 37.26 382400 0.73% SCCO Buy or Sell
SDRL 3.00 3.16 3.00 3.03 716400 -2.88% SDRL Buy or Sell
SEM 15.33 15.40 15.20 15.25 396800 0.07% SEM Buy or Sell
SEMG 11.70 11.90 11.31 11.79 1034100 0.00% SEMG Buy or Sell
SFUN 0.81 0.88 0.80 0.81 788100 -2.41% SFUN Buy or Sell
SMFG 6.89 6.90 6.85 6.85 1062000 -0.58% SMFG Buy or Sell
SPB 58.38 58.53 56.52 57.73 386500 -0.94% SPB Buy or Sell
SPE 13.55 13.58 13.54 13.58 1100 0.00% SPE Buy or Sell
ST 45.02 45.91 44.32 45.53 589700 -0.68% ST Buy or Sell
STK 19.70 19.99 19.70 19.73 66200 0.46% STK Buy or Sell
STNG 25.20 25.58 25.12 25.35 400100 -0.20% STNG Buy or Sell
STWD 22.93 23.02 22.79 22.81 1305000 -0.48% STWD Buy or Sell
SA 12.40 13.04 12.40 13.02 707600 4.92% SA Buy or Sell
SBI 8.94 9.00 8.94 8.98 12400 0.34% SBI Buy or Sell
SNR 6.69 6.74 6.61 6.69 283700 0.45% SNR Buy or Sell
SCHW 41.03 41.46 40.49 40.61 9341200 -0.98% SCHW Buy or Sell
SERV 53.92 54.14 53.73 53.83 487100 0.24% SERV Buy or Sell
STAR 11.72 11.99 11.66 11.95 746000 1.96% STAR Buy or Sell
STON 1.97 2.02 1.93 2.00 36900 0.00% STON Buy or Sell
S 7.03 7.14 6.99 7.10 21124300 1.28% S Buy or Sell
SAH 23.64 23.80 22.99 23.09 299000 -1.54% SAH Buy or Sell
SAM 338.11 340.21 331.97 337.56 91500 -0.43% SAM Buy or Sell
SAN 4.41 4.44 4.38 4.38 3487900 -0.45% SAN Buy or Sell
SAP 128.61 129.16 128.31 128.46 516600 0.63% SAP Buy or Sell
SB 1.40 1.44 1.37 1.38 127700 -1.43% SB Buy or Sell
SBH 14.76 14.78 14.39 14.49 1586800 -1.83% SBH Buy or Sell
SBR 47.26 48.27 47.00 47.88 17600 0.99% SBR Buy or Sell
SBS 11.88 12.22 11.76 11.99 2025500 1.01% SBS Buy or Sell
SCA 25.36 25.68 25.36 25.68 3000 0.90% SCA Buy or Sell
SCD 13.59 13.69 13.42 13.42 41900 -1.25% SCD Buy or Sell
SCI 46.00 46.24 45.67 45.86 506500 -0.30% SCI Buy or Sell
SCL 91.91 91.91 90.38 90.52 55800 -1.35% SCL Buy or Sell
SCS 17.50 17.57 17.37 17.48 380400 0.06% SCS Buy or Sell
SCX 7.06 7.07 6.87 6.95 3700 -2.11% SCX Buy or Sell
SD 5.92 6.13 5.86 6.07 329100 2.02% SD Buy or Sell
SE 29.98 30.30 29.62 29.95 2548300 -0.03% SE Buy or Sell
SEE 44.39 44.41 44.05 44.06 577900 -0.59% SEE Buy or Sell
SF 56.83 57.39 56.11 56.30 540500 -0.51% SF Buy or Sell
SFE 12.60 12.66 12.44 12.54 38900 -0.48% SFE Buy or Sell
SFL 12.18 12.32 12.14 12.24 346900 0.99% SFL Buy or Sell
SGU 9.73 9.82 9.73 9.74 79500 0.21% SGU Buy or Sell
SHG 38.00 38.30 37.87 37.97 31400 0.13% SHG Buy or Sell
SHI 42.35 42.72 42.33 42.48 87800 -0.52% SHI Buy or Sell
SHO 13.63 13.78 13.57 13.77 2313100 1.10% SHO Buy or Sell
SHW 473.65 474.27 466.52 467.76 416600 -1.24% SHW Buy or Sell
SID 4.18 4.21 4.11 4.16 1748900 -1.65% SID Buy or Sell
SIG 17.82 18.44 17.63 18.27 1721300 1.67% SIG Buy or Sell
SIX 51.71 52.88 51.61 52.00 1254400 0.95% SIX Buy or Sell
SJI 33.73 33.91 32.95 33.17 595700 -1.63% SJI Buy or Sell
SJM 123.34 123.75 122.01 122.40 639400 -0.74% SJM Buy or Sell
SJR 19.87 19.95 19.85 19.91 252500 0.10% SJR Buy or Sell
SJT 4.19 4.25 4.12 4.22 81500 1.44% SJT Buy or Sell
SJW 61.91 61.91 60.37 60.89 108200 -2.01% SJW Buy or Sell
SKM 24.39 24.50 24.27 24.41 229000 1.20% SKM Buy or Sell
SKT 16.25 16.58 16.25 16.52 944800 1.91% SKT Buy or Sell
SKX 30.82 31.36 30.75 30.86 1740600 -0.13% SKX Buy or Sell
SKY 26.01 26.76 25.09 26.69 753600 3.01% SKY Buy or Sell
SLB 35.77 36.73 35.69 36.66 7470100 2.03% SLB Buy or Sell
SLF 39.32 39.59 39.16 39.40 404100 0.18% SLF Buy or Sell
SLG 87.60 88.55 87.60 88.52 510900 1.12% SLG Buy or Sell
SM 10.22 11.02 10.17 10.96 3302000 5.59% SM Buy or Sell
SMG 96.84 97.45 96.15 96.87 433300 0.32% SMG Buy or Sell
SMM 8.40 8.40 8.29 8.35 106600 -0.48% SMM Buy or Sell
SMP 44.01 44.62 44.00 44.36 53200 0.80% SMP Buy or Sell
SNA 164.67 165.29 161.43 161.65 299900 -1.49% SNA Buy or Sell
SNE 51.74 52.67 51.74 52.10 2553800 1.50% SNE Buy or Sell
SNN 43.03 43.34 43.01 43.22 384500 1.03% SNN Buy or Sell
SNP 64.37 64.80 64.33 64.60 92300 0.31% SNP Buy or Sell
SNV 33.01 33.51 32.60 32.70 1156700 -0.94% SNV Buy or Sell
SNX 92.72 93.38 91.74 92.00 350400 -0.52% SNX Buy or Sell
SO 55.63 55.84 55.12 55.50 2988500 -0.27% SO Buy or Sell
SOL 1.29 1.29 1.29 1.29 400 -0.77% SOL Buy or Sell
SON 65.47 65.50 64.73 64.89 353000 -0.92% SON Buy or Sell
SOR 35.82 36.16 35.74 35.84 29400 0.08% SOR Buy or Sell
SPG 163.30 166.98 162.96 166.54 1816500 2.22% SPG Buy or Sell
SPG-J 69.41 69.69 69.41 69.68 1000 -0.14% SPG-J Buy or Sell
SPH 23.59 23.63 23.37 23.55 102100 -0.21% SPH Buy or Sell
SPN 1.30 1.46 1.23 1.43 3616100 10.00% SPN Buy or Sell
SPR 78.50 80.64 78.05 79.69 666600 1.48% SPR Buy or Sell
SQM 31.18 31.73 30.92 31.43 322900 0.67% SQM Buy or Sell
SR 84.72 84.95 83.64 84.22 186000 -0.59% SR Buy or Sell
SRE 137.85 138.57 137.39 137.95 965600 0.14% SRE Buy or Sell
SRI 29.16 29.52 29.14 29.39 176600 0.89% SRI Buy or Sell
SRT 8.17 8.25 8.00 8.03 67300 -1.59% SRT Buy or Sell
SRV 9.86 9.89 9.79 9.79 15100 -0.81% SRV Buy or Sell
SSD 65.89 66.06 65.23 65.43 146900 -0.70% SSD Buy or Sell
SSI 0.79 0.81 0.78 0.78 33300 -1.27% SSI Buy or Sell
SSL 24.06 24.38 23.96 24.20 155000 0.92% SSL Buy or Sell
SSW 9.18 9.28 9.06 9.07 490900 -1.31% SSW Buy or Sell
STC 41.21 41.21 40.55 40.82 126800 -0.97% STC Buy or Sell
STE 140.44 142.81 140.36 142.65 337300 1.58% STE Buy or Sell
STI 64.63 64.93 62.95 63.10 1450600 -2.28% STI Buy or Sell
STI-A 22.17 22.31 21.99 22.25 23400 1.09% STI-A Buy or Sell
STL 20.33 20.56 19.98 20.02 1726800 -1.62% STL Buy or Sell
STL-A 26.99 27.08 26.95 27.08 3700 0.67% STL-A Buy or Sell
STM 15.85 15.92 15.56 15.59 3021100 -1.39% STM Buy or Sell
STN 23.70 23.92 23.70 23.80 6900 -0.13% STN Buy or Sell
STT 55.50 55.52 54.44 54.53 1984800 -1.50% STT Buy or Sell
STZ 187.29 187.88 186.33 187.23 783000 -0.21% STZ Buy or Sell
STZ.B 188.25 188.25 184.61 184.61 200 0.00% STZ.B Buy or Sell
SU 30.99 31.39 30.89 31.08 3371100 0.26% SU Buy or Sell
SUI 129.31 130.76 129.31 129.59 490400 0.36% SUI Buy or Sell
SUN 31.15 31.15 30.82 30.93 166900 -0.71% SUN Buy or Sell
SUP 3.57 3.60 3.47 3.52 377900 -0.56% SUP Buy or Sell
SWI 18.04 18.52 18.02 18.26 752400 1.33% SWI Buy or Sell
SWK 141.58 141.74 140.63 140.80 501200 -0.50% SWK Buy or Sell
SWM 32.46 33.06 32.40 32.85 286700 1.14% SWM Buy or Sell
SWN 3.15 3.31 3.12 3.27 11088500 2.83% SWN Buy or Sell
SWX 87.96 88.35 87.22 87.80 152500 -0.23% SWX Buy or Sell
SWZ 7.69 7.71 7.67 7.67 9100 0.00% SWZ Buy or Sell
SXI 68.32 68.94 67.52 68.21 46200 0.07% SXI Buy or Sell
SXT 74.37 74.37 73.32 73.53 151800 -1.14% SXT Buy or Sell
SYK 195.65 196.82 195.16 196.39 565900 0.47% SYK Buy or Sell
SYX 20.42 20.45 19.90 20.41 37800 -0.05% SYX Buy or Sell
SYY 72.25 72.38 71.69 71.84 1640700 -0.57% 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.