NYSE Stocks

This is a NYSE Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
SAF 25.27 25.27 25.15 25.27 5300 0.08% SAF Buy or Sell
SAFE 20.82 20.96 20.05 20.16 59400 -3.54% SAFE Buy or Sell
SAIC 72.44 72.50 69.99 70.99 633600 -2.50% SAIC Buy or Sell
SAIL 30.11 30.49 29.03 29.19 1353900 -3.92% SAIL Buy or Sell
SALT 4.22 4.30 3.79 3.84 680300 -9.43% SALT Buy or Sell
SAN-B 22.62 22.72 22.50 22.72 5800 0.62% SAN-B Buy or Sell
SAVE 53.99 54.32 52.36 53.05 1463400 -1.74% SAVE Buy or Sell
SB-C 20.85 20.85 20.47 20.53 2200 -1.25% SB-C Buy or Sell
SB-D 20.51 20.74 20.37 20.40 14500 -0.54% SB-D Buy or Sell
SBGL 4.73 4.80 4.52 4.57 7159400 -5.38% SBGL Buy or Sell
SBNA 25.21 25.32 25.13 25.24 1400 -0.63% SBNA Buy or Sell
SBOW 23.87 24.00 22.98 23.17 37400 -3.14% SBOW Buy or Sell
SC 20.67 20.72 20.21 20.32 868000 -2.59% SC Buy or Sell
SCE-G 21.06 21.12 20.80 20.80 22488 -1.05% SCE-G Buy or Sell
SCE-H 23.65 23.75 23.43 23.60 52679 0.04% SCE-H Buy or Sell
SCE-J 21.63 21.73 21.36 21.45 15998 -0.56% SCE-J Buy or Sell
SCE-K 22.27 22.27 21.98 22.09 22388 -0.18% SCE-K Buy or Sell
SCE-L 20.55 20.70 20.15 20.25 99066 -1.75% SCE-L Buy or Sell
SCH-C 26.35 26.43 26.26 26.39 34682 -0.19% SCH-C Buy or Sell
SCH-D 26.14 26.17 26.05 26.12 41659 -0.27% SCH-D Buy or Sell
SCM 14.03 14.10 14.00 14.00 146740 0.00% SCM Buy or Sell
SDLP 0.93 0.96 0.91 0.93 164738 -1.06% SDLP Buy or Sell
SDR 1.04 1.04 1.02 1.04 74176 0.00% SDR Buy or Sell
SDT 1.00 1.02 1.00 1.00 45643 -0.99% SDT Buy or Sell
SEAS 24.08 24.09 23.19 23.51 1289436 -2.65% SEAS Buy or Sell
SF-A 25.97 26.15 25.90 25.98 13977 0.27% SF-A Buy or Sell
SFB 24.10 24.10 23.98 24.08 16665 0.00% SFB Buy or Sell
SF-B 25.37 25.55 25.30 25.35 41348 0.00% SF-B Buy or Sell
SFS 5.22 5.33 5.08 5.15 228093 -1.34% SFS Buy or Sell
SGZA 25.15 25.16 25.14 25.15 9650 0.04% SGZA Buy or Sell
SHAK 55.12 55.57 54.25 54.36 533013 -1.58% SHAK Buy or Sell
SHL.U 9.95 10.03 9.95 10.00 2200 0.00% SHL.U Buy or Sell
SHLX 19.80 19.87 19.54 19.58 574956 -1.56% SHLX Buy or Sell
SHO-E 27.09 27.09 26.80 26.94 4734 0.41% SHO-E Buy or Sell
SHOP 204.40 204.69 198.61 198.75 1529385 -3.05% SHOP Buy or Sell
SIT-A 26.25 26.31 25.96 26.03 39676 -0.04% SIT-A Buy or Sell
SITC 13.35 13.46 13.18 13.18 494257 -1.49% SITC Buy or Sell
SITE 56.59 57.63 54.89 55.30 454653 -3.07% SITE Buy or Sell
SIT-J 26.05 26.06 25.91 25.91 2474 -0.12% SIT-J Buy or Sell
SIT-K 25.69 25.70 25.57 25.64 20908 -0.35% SIT-K Buy or Sell
SJIU 52.28 52.28 51.99 52.16 3196 0.42% SJIU Buy or Sell
SLCA 16.67 16.72 15.70 16.02 1473927 -5.65% SLCA Buy or Sell
SLG-I 25.86 25.91 25.86 25.91 2472 -0.04% SLG-I Buy or Sell
SLTB 25.23 25.30 25.23 25.30 5631 0.24% SLTB Buy or Sell
SMAR 43.94 44.25 41.12 41.62 4504169 -8.85% SMAR Buy or Sell
SMHI 13.49 13.70 13.00 13.08 58650 -3.33% SMHI Buy or Sell
SMLP 9.92 9.96 9.59 9.66 248264 -2.82% SMLP Buy or Sell
SMTA 7.32 7.45 7.01 7.16 378258 -3.63% SMTA Buy or Sell
SNAP 11.00 11.47 10.68 10.73 25599475 -2.54% SNAP Buy or Sell
SNDR 21.02 21.12 20.43 20.43 899074 -2.95% SNDR Buy or Sell
SNV-D 26.01 26.01 25.92 25.93 16859 -0.31% SNV-D Buy or Sell
SOGO 5.81 5.81 5.51 5.54 1692898 -4.81% SOGO Buy or Sell
SOI 16.80 16.80 15.48 15.50 373421 -8.72% SOI Buy or Sell
SOJA 26.39 26.39 26.27 26.33 47174 -0.23% SOJA Buy or Sell
SOJB 25.07 25.07 24.95 25.00 75188 -0.48% SOJB Buy or Sell
SOJC 24.68 24.68 24.53 24.64 52867 -0.16% SOJC Buy or Sell
SPA.U 10.15 10.15 10.15 10.15 50000 -0.20% SPA.U Buy or Sell
SPAQ 9.81 9.83 9.80 9.80 109095 -0.10% SPAQ Buy or Sell
SPE-B 25.00 25.00 25.00 25.00 164 0.00% SPE-B Buy or Sell
SPGI 207.32 208.80 205.22 205.49 829951 -2.04% SPGI Buy or Sell
SPL-A 21.71 21.74 21.64 21.65 3312 -0.23% SPL-A Buy or Sell
SPLP 14.00 14.05 13.83 14.05 14248 0.43% SPLP Buy or Sell
SPOT 142.75 142.85 137.03 139.00 2242646 -3.47% SPOT Buy or Sell
SPXC 35.25 35.25 33.79 33.81 205316 -4.79% SPXC Buy or Sell
SPXX 15.38 15.44 15.20 15.26 52307 -1.10% SPXX Buy or Sell
SQ 78.24 79.20 74.95 75.09 9866848 -4.38% SQ Buy or Sell
SQNS 1.18 1.20 1.15 1.18 260673 0.00% SQNS Buy or Sell
SRC 37.83 38.21 37.62 37.78 1037199 0.08% SRC Buy or Sell
SRC-A 23.38 23.38 23.30 23.33 4870 -0.21% SRC-A Buy or Sell
SRE-A 107.64 107.94 107.57 107.69 13328 0.25% SRE-A Buy or Sell
SRE-B 108.41 108.44 108.10 108.10 1143 0.29% SRE-B Buy or Sell
SRF 7.70 7.70 7.49 7.52 6555 -2.21% SRF Buy or Sell
SRG 44.90 45.23 44.29 44.43 295999 -1.27% SRG Buy or Sell
SRG-A 24.34 24.34 24.34 24.34 300 -1.06% SRG-A Buy or Sell
SRLP 17.95 17.95 17.16 17.47 78695 -2.67% SRLP Buy or Sell
SSTK 46.22 46.68 44.91 45.51 175741 -2.34% SSTK Buy or Sell
SSWA 25.64 25.64 25.42 25.44 4662 -0.97% SSWA Buy or Sell
SSW-D 23.93 23.96 23.90 23.94 5159 0.00% SSW-D Buy or Sell
SSW-E 24.39 24.59 24.39 24.50 6528 -0.16% SSW-E Buy or Sell
SSW-G 24.56 24.78 24.56 24.70 12650 -0.16% SSW-G Buy or Sell
SSW-H 24.00 24.07 23.96 24.06 19653 -0.04% SSW-H Buy or Sell
SSW-I 24.57 24.69 24.52 24.63 7304 -0.89% SSW-I Buy or Sell
SSWN 25.30 25.30 25.28 25.29 7808 0.00% SSWN Buy or Sell
STA-C 26.42 26.42 26.42 26.42 100 0.11% STA-C Buy or Sell
STA-D 25.07 25.09 25.04 25.06 939 0.00% STA-D Buy or Sell
STAG 29.00 29.24 28.60 28.80 1544278 -0.45% STAG Buy or Sell
STA-G 24.20 24.55 24.20 24.55 6640 0.33% STA-G Buy or Sell
STA-I 24.90 24.90 24.88 24.88 600 -0.08% STA-I Buy or Sell
STG 4.32 4.32 4.10 4.10 43237 -4.65% STG Buy or Sell
STOR 33.20 33.51 33.08 33.15 1637589 -0.09% STOR Buy or Sell
STT-C 24.67 24.67 24.61 24.64 40036 -0.12% STT-C Buy or Sell
STT-D 26.54 26.57 26.39 26.55 27449 -0.08% STT-D Buy or Sell
STT-E 25.79 25.84 25.75 25.84 14054 0.12% STT-E Buy or Sell
STT-G 26.06 26.16 25.98 26.07 31375 0.08% STT-G Buy or Sell
SUM 17.13 17.13 15.87 15.89 1483858 -8.52% SUM Buy or Sell
SUPV 7.03 7.08 6.45 6.52 2216995 -9.32% SUPV Buy or Sell
SUZ 24.01 24.03 23.18 23.20 386100 -2.48% SUZ Buy or Sell
SWCH 10.74 10.75 10.26 10.26 983905 -3.93% SWCH Buy or Sell
SWJ 25.46 25.46 25.38 25.38 10285 0.08% SWJ Buy or Sell
SWP 97.43 97.43 95.08 95.08 3514 -2.47% SWP Buy or Sell
SXC 9.13 9.13 8.70 8.77 358200 -5.29% SXC Buy or Sell
SXCP 13.29 13.33 12.71 12.78 80232 -4.77% SXCP Buy or Sell
SYF 32.54 32.68 31.65 31.83 6752130 -3.28% SYF Buy or Sell
SZC 16.88 16.96 16.81 16.86 12785 -0.53% SZC Buy or Sell
SAB 25.45 25.45 25.45 25.45 200 0.00% SAB Buy or Sell
SAR 22.56 22.73 22.21 22.34 27700 -0.98% SAR Buy or Sell
SCCO 38.86 38.95 37.53 37.59 813000 -4.69% SCCO Buy or Sell
SDRL 9.73 9.74 9.15 9.21 494492 -9.26% SDRL Buy or Sell
SEM 14.38 14.49 14.00 14.04 624957 -3.31% SEM Buy or Sell
SEMG 14.80 14.83 14.48 14.49 503848 -3.27% SEMG Buy or Sell
SFUN 1.30 1.30 1.18 1.19 1539472 -8.46% SFUN Buy or Sell
SMFG 7.21 7.22 7.09 7.09 1580248 -1.80% SMFG Buy or Sell
SPB 56.26 56.26 55.17 55.52 424489 -1.56% SPB Buy or Sell
SPE 13.41 13.41 13.31 13.31 15897 -0.75% SPE Buy or Sell
ST 46.87 46.87 45.61 45.70 817901 -2.81% ST Buy or Sell
STK 20.32 20.40 20.05 20.08 85980 -1.33% STK Buy or Sell
STNG 19.31 19.36 18.63 18.83 757939 -3.49% STNG Buy or Sell
STWD 22.72 22.74 22.57 22.60 1474890 -0.53% STWD Buy or Sell
SA 13.64 14.14 13.61 13.86 331300 1.61% SA Buy or Sell
SBI 8.77 8.82 8.77 8.82 34600 0.57% SBI Buy or Sell
SNR 5.15 5.25 5.06 5.09 612295 -0.97% SNR Buy or Sell
SCHW 43.13 43.35 41.55 41.80 11708681 -4.59% SCHW Buy or Sell
SERV 47.19 47.38 46.33 46.48 448653 -2.09% SERV Buy or Sell
STAR 8.04 8.08 7.84 7.84 578942 -2.85% STAR Buy or Sell
STON 3.74 3.80 3.67 3.71 34687 -2.37% STON Buy or Sell
S 6.27 6.29 6.20 6.25 6830200 -0.64% S Buy or Sell
SAH 14.33 14.37 13.70 13.75 168500 -4.51% SAH Buy or Sell
SAM 295.00 296.73 285.86 286.04 116100 -3.74% SAM Buy or Sell
SAN 4.71 4.72 4.62 4.65 12834700 -4.91% SAN Buy or Sell
SAP 112.67 113.11 111.09 111.72 779800 -2.37% SAP Buy or Sell
SB 1.49 1.52 1.40 1.40 332000 -7.28% SB Buy or Sell
SBH 17.59 17.90 17.49 17.59 1272200 -0.51% SBH Buy or Sell
SBR 47.86 48.12 46.40 46.94 15600 -2.29% SBR Buy or Sell
SBS 10.57 10.81 10.17 10.31 3188900 -6.53% SBS Buy or Sell
SCA 25.40 25.40 25.25 25.31 4300 -0.35% SCA Buy or Sell
SCD 12.83 12.89 12.72 12.77 49600 -0.70% SCD Buy or Sell
SCI 39.64 39.76 38.93 39.30 1170361 -1.33% SCI Buy or Sell
SCL 89.02 89.49 85.42 85.47 107235 -4.58% SCL Buy or Sell
SCS 15.26 15.42 14.70 14.77 1704135 -3.46% SCS Buy or Sell
SCX 7.75 7.75 7.23 7.44 4852 -0.93% SCX Buy or Sell
SD 8.26 8.31 7.95 8.10 244994 -3.23% SD Buy or Sell
SE 24.34 25.00 23.92 24.15 2934451 -2.03% SE Buy or Sell
SEE 45.59 45.60 44.87 45.04 952213 -1.42% SEE Buy or Sell
SF 52.47 53.27 50.86 51.43 722400 -4.08% SF Buy or Sell
SFE 10.48 10.58 10.06 10.17 89884 -3.51% SFE Buy or Sell
SFL 12.27 12.32 12.12 12.12 657328 -2.02% SFL Buy or Sell
SGU 9.78 9.80 9.68 9.69 20632 -0.82% SGU Buy or Sell
SHG 37.73 37.77 37.16 37.19 100180 -2.08% SHG Buy or Sell
SHI 51.04 51.04 50.33 50.56 31909 -2.02% SHI Buy or Sell
SHO 14.51 14.61 14.21 14.24 1923067 -2.20% SHO Buy or Sell
SHW 429.29 429.78 420.33 420.72 1071625 -2.98% SHW Buy or Sell
SID 3.98 4.04 3.83 3.86 4954623 -6.54% SID Buy or Sell
SIG 26.87 27.20 26.20 26.46 1212529 -3.04% SIG Buy or Sell
SIX 48.46 48.46 46.80 47.56 1777867 -2.52% SIX Buy or Sell
SJI 31.73 31.94 31.56 31.70 555311 0.19% SJI Buy or Sell
SJM 111.60 115.06 111.60 114.30 1983305 2.43% SJM Buy or Sell
SJR 20.65 20.71 20.50 20.64 295271 -0.53% SJR Buy or Sell
SJT 5.50 5.50 5.22 5.24 219672 -5.42% SJT Buy or Sell
SJW 63.90 64.20 62.74 63.04 156132 -1.13% SJW Buy or Sell
SKM 24.59 24.66 24.47 24.56 324172 -0.32% SKM Buy or Sell
SKT 20.57 20.74 20.38 20.42 1211732 -0.68% SKT Buy or Sell
SKX 32.20 32.20 30.47 30.47 2768053 -6.22% SKX Buy or Sell
SKY 19.35 19.58 18.53 18.75 600053 -4.09% SKY Buy or Sell
SLB 43.75 43.97 42.31 42.47 7872359 -3.96% SLB Buy or Sell
SLF 37.94 38.10 37.36 37.45 514406 -2.50% SLF Buy or Sell
SLG 91.10 91.12 89.34 89.72 380225 -1.34% SLG Buy or Sell
SM 16.96 16.98 16.02 16.41 2917465 -5.09% SM Buy or Sell
SMG 78.36 78.50 76.05 76.44 566733 -2.99% SMG Buy or Sell
SMI 4.95 4.99 4.92 4.92 125653 -2.96% SMI Buy or Sell
SMM 9.17 9.18 9.04 9.07 72378 -2.16% SMM Buy or Sell
SMP 48.54 48.79 47.56 47.59 96101 -2.88% SMP Buy or Sell
SNA 155.73 155.86 149.79 149.96 513024 -4.21% SNA Buy or Sell
SNE 42.73 42.73 42.02 42.03 1578901 -4.50% SNE Buy or Sell
SNN 39.90 40.20 39.87 39.89 514959 -1.07% SNN Buy or Sell
SNP 82.76 83.02 81.67 81.95 114189 -3.16% SNP Buy or Sell
SNV 35.58 35.60 33.47 33.87 3467334 -5.94% SNV Buy or Sell
SNX 95.62 96.31 91.31 91.36 303023 -5.30% SNX Buy or Sell
SO 51.73 52.31 51.56 51.88 6062754 0.60% SO Buy or Sell
SOL 1.71 1.74 1.61 1.70 31826 -0.58% SOL Buy or Sell
SON 60.02 60.17 59.28 59.30 493200 -1.61% SON Buy or Sell
SOR 36.26 36.42 35.89 35.91 15592 -1.48% SOR Buy or Sell
SPG 178.25 179.97 177.52 177.60 1474820 -0.33% SPG Buy or Sell
SPH 22.62 22.81 22.55 22.61 68277 -0.40% SPH Buy or Sell
SPN 4.76 4.78 4.39 4.46 3493426 -8.04% SPN Buy or Sell
SPR 92.23 92.23 88.85 89.40 1155026 -3.36% SPR Buy or Sell
SQM 39.23 39.23 37.86 38.16 503760 -3.00% SQM Buy or Sell
SR 81.50 82.41 81.05 81.21 303647 -0.36% SR Buy or Sell
SRE 126.00 126.86 125.73 126.07 1100129 0.16% SRE Buy or Sell
SRI 28.53 28.60 27.29 27.30 314125 -5.31% SRI Buy or Sell
SRT 7.78 7.79 7.65 7.71 39989 -0.64% SRT Buy or Sell
SRV 10.38 10.48 10.28 10.28 23502 -1.63% SRV Buy or Sell
SSD 59.47 59.47 56.35 56.46 265332 -5.65% SSD Buy or Sell
SSI 1.05 1.05 0.98 1.00 116572 -0.99% SSI Buy or Sell
SSL 31.46 31.51 30.77 30.80 203756 -2.19% SSL Buy or Sell
SSW 8.27 8.29 7.98 7.99 509584 -3.39% SSW Buy or Sell
STC 42.35 43.17 42.28 42.70 133041 0.47% STC Buy or Sell
STE 124.54 124.88 122.97 123.02 272103 -1.71% STE Buy or Sell
STI 59.53 59.71 57.34 57.40 6803776 -4.60% STI Buy or Sell
STI-A 21.60 21.73 21.50 21.50 7872 -0.09% STI-A Buy or Sell
STL 18.70 18.79 17.60 17.72 4275480 -6.64% STL Buy or Sell
STL-A 26.92 27.12 26.92 27.00 5029 -0.07% STL-A Buy or Sell
STM 16.74 16.78 16.26 16.28 3549861 -4.07% STM Buy or Sell
STN 23.32 23.52 23.21 23.45 8389 -0.26% STN Buy or Sell
STT 67.25 67.43 64.63 65.00 3118963 -4.52% STT Buy or Sell
STZ 168.41 170.42 167.52 169.53 1553107 0.08% STZ Buy or Sell
STZ.B 167.88 167.88 167.88 167.88 4 0.00% STZ.B Buy or Sell
SU 34.33 34.34 33.30 33.65 2546982 -2.66% SU Buy or Sell
SUI 117.45 118.90 117.34 118.06 390059 0.54% SUI Buy or Sell
SUN 30.98 30.98 30.70 30.79 209501 -0.52% SUN Buy or Sell
SUP 5.15 5.15 4.80 4.82 437463 -6.77% SUP Buy or Sell
SWI 19.75 19.92 19.05 19.12 313001 -3.24% SWI Buy or Sell
SWK 135.95 135.95 130.76 130.90 1059672 -2.75% SWK Buy or Sell
SWM 38.46 38.54 37.63 37.66 205301 -2.51% SWM Buy or Sell
SWN 4.62 4.62 4.42 4.43 13261889 -5.94% SWN Buy or Sell
SWX 83.41 84.12 82.89 82.97 327885 -0.17% SWX Buy or Sell
SWZ 7.56 7.62 7.51 7.54 20631 -1.18% SWZ Buy or Sell
SXI 74.10 74.10 69.90 70.16 71694 -5.81% SXI Buy or Sell
SXT 66.11 66.19 64.77 64.80 191727 -2.35% SXT Buy or Sell
SYK 197.13 197.71 194.40 194.44 932721 -1.80% SYK Buy or Sell
SYX 21.45 21.55 21.17 21.30 100725 -1.11% SYX Buy or Sell
SYY 66.09 66.55 65.55 65.56 1649613 -0.53% 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.