czw, 13 lut 2025, 1:34 CET, NY 19:34, Londyn 0:34, Tokio 9:34, ^SPX -0.27%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-02-13 | 2025-02-12 | 2025-02-11 | 2025-02-10 | 2025-02-09
Tickers: All | 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
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 25 | First | Previous | Next | Last
SBAC.US
SBA COMMUNICATIONS
Open:
205.6000		High/Low:
208.9350
204.5000		Last:
208.6300		Change:
-0.6100
(-0.29%)
Date:
Feb 12
22:00:12		52W High/Low:
252.6400
183.6400		Prev.:
209.2400		52W Change:
-7.0200
(-3.26%)
Volume:
589k		Turnover:
60m		No. Trades:
1.29k
SBUX.US
STARBUCKS
Open:
110.5600		High/Low:
113.1850
110.4002		Last:
113.0400		Change:
+2.0100
(+1.81%)
Date:
Feb 12
22:00:12		52W High/Low:
113.1850 R
71.5500		Prev.:
111.0300		52W Change:
+17.5700
(+18.40%)
Volume:
7.08m		Turnover:
565m		No. Trades:
21.4k
SCHW.US
CHARLES SCHWAB
Open:
83.1000		High/Low:
83.1400
81.2600		Last:
82.2800		Change:
-0.9200
(-1.11%)
Date:
Feb 12
22:00:12		52W High/Low:
84.5000
61.0100		Prev.:
83.2000		52W Change:
+17.7800
(+27.57%)
Volume:
60.8m		Turnover:
3.55g		No. Trades:
108k
SHW.US
SHERWIN-WILLIAMS
Open:
354.1500		High/Low:
357.7213
348.4600		Last:
355.5000		Change:
-5.8700
(-1.62%)
Date:
Feb 12
22:00:12		52W High/Low:
400.4200
282.0900		Prev.:
361.3700		52W Change:
+45.0800
(+14.52%)
Volume:
1.09m		Turnover:
196m		No. Trades:
3.02k
SJM.US
J M SMUCKER
Open:
103.3100		High/Low:
104.0995
101.9500		Last:
103.8800		Change:
-0.4700
(-0.45%)
Date:
Feb 12
22:00:12		52W High/Low:
130.7900
99.8100		Prev.:
104.3500		52W Change:
-25.8600
(-19.93%)
Volume:
1.33m		Turnover:
90.5m		No. Trades:
4.71k
SLB.US
SCHLUMBERGER
Open:
41.5300		High/Low:
41.7200
41.1600		Last:
41.4500		Change:
-0.3300
(-0.79%)
Date:
Feb 12
22:00:12		52W High/Low:
55.6900
36.5192		Prev.:
41.7800		52W Change:
-6.6900
(-13.90%)
Volume:
14.6m		Turnover:
477m		No. Trades:
46.4k
SMCI.US
SUPER MICRO COMPUTER
Open:
42.3000		High/Low:
43.8900
38.8600		Last:
39.6800		Change:
+1.0700
(+2.77%)
Date:
Feb 12
22:00:11		52W High/Low:
122.9000
17.2500		Prev.:
38.6100		52W Change:
-37.6210
(-48.67%)
Volume:
161m		Turnover:
4.56g		No. Trades:
357k
SNA.US
SNAP-ON
Open:
333.8450		High/Low:
336.5800
331.6700		Last:
334.8900		Change:
-2.4500
(-0.73%)
Date:
Feb 12
22:00:12		52W High/Low:
373.8950
252.9800		Prev.:
337.3400		52W Change:
+67.1500
(+25.08%)
Volume:
353k		Turnover:
59m		No. Trades:
876
SNPS.US
SYNOPSYS
Open:
513.5800		High/Low:
517.7200
507.9500		Last:
509.7100		Change:
-19.4300
(-3.67%)
Date:
Feb 12
22:00:12		52W High/Low:
629.3800
457.5150		Prev.:
529.1400		52W Change:
-59.2200
(-10.41%)
Volume:
980k		Turnover:
232m		No. Trades:
2.43k
SO.US
SOUTHERN
Open:
85.4600		High/Low:
86.8700
85.0000		Last:
86.8100		Change:
+0.3600
(+0.42%)
Date:
Feb 12
22:00:12		52W High/Low:
94.4500
65.8000		Prev.:
86.4500		52W Change:
+18.5000
(+27.08%)
Volume:
4.51m		Turnover:
281m		No. Trades:
14.5k
SOLV.US
SOLVENTUM
Open:
72.7400		High/Low:
73.8000
72.7093		Last:
73.6800		Change:
+0.0300
(+0.04%)
Date:
Feb 12
22:00:12		52W High/Low:
77.1700
47.1600		Prev.:
73.6500		52W Change:
+4.5800
(+6.63%)
Volume:
460k		Turnover:
22m		No. Trades:
1.37k
SPG.US
SIMON PROPERTY GROUP
Open:
181.9600		High/Low:
184.4250
181.6500		Last:
183.8800		Change:
-0.5000
(-0.27%)
Date:
Feb 12
22:00:12		52W High/Low:
186.0000
139.2500		Prev.:
184.3800		52W Change:
+38.1800
(+26.20%)
Volume:
1.39m		Turnover:
175m		No. Trades:
4.1k
SPGI.US
S&P GLOBAL
Open:
535.22500		High/Low:
537.00000
526.98500		Last:
531.51000		Change:
-9.00000
(-1.67%)
Date:
Feb 12
22:00:12		52W High/Low:
542.00000
407.69000		Prev.:
540.51000		52W Change:
+101.98000
(+23.74%)
Volume:
1.49m		Turnover:
376m		No. Trades:
3.78k
SRE.US
SEMPRA
Open:
82.4100		High/Low:
83.1600
82.0050		Last:
82.9300		Change:
-0.5000
(-0.60%)
Date:
Feb 12
22:00:12		52W High/Low:
95.7700
66.4000		Prev.:
83.4300		52W Change:
+12.2400
(+17.32%)
Volume:
3.36m		Turnover:
142m		No. Trades:
6.72k
STE.US
STERIS
Open:
219.6500		High/Low:
221.5399
218.2800		Last:
219.1100		Change:
-4.2500
(-1.90%)
Date:
Feb 12
22:00:12		52W High/Low:
248.2400
197.8200		Prev.:
223.3600		52W Change:
-5.8300
(-2.59%)
Volume:
341k		Turnover:
41.7m		No. Trades:
757
STLD.US
STEEL DYNAMICS
Open:
133.7800		High/Low:
134.7000
132.1850		Last:
132.3000		Change:
-2.5600
(-1.90%)
Date:
Feb 12
22:00:12		52W High/Low:
155.5600
104.6000		Prev.:
134.8600		52W Change:
+8.4900
(+6.86%)
Volume:
2.21m		Turnover:
207m		No. Trades:
8.23k
STT.US
STATE STREET
Open:
97.5400		High/Low:
98.3000
97.1300		Last:
98.2200		Change:
-0.3900
(-0.40%)
Date:
Feb 12
22:00:12		52W High/Low:
103.0000
70.2000		Prev.:
98.6100		52W Change:
+24.6200
(+33.45%)
Volume:
1.05m		Turnover:
59.4m		No. Trades:
3.19k
STX.US
SEAGATE TECHNOLOGY HOLDINGS
Open:
96.7200		High/Low:
100.6600
96.1001		Last:
99.2100		Change:
+1.3800
(+1.41%)
Date:
Feb 12
22:00:12		52W High/Low:
115.3200
82.3100		Prev.:
97.8300		52W Change:
+10.1100
(+11.35%)
Volume:
3.38m		Turnover:
250m		No. Trades:
14.8k
STZ.US
CONSTELLATION BRANDS
Open:
164.2200		High/Low:
164.2850
160.4600		Last:
161.0500		Change:
-3.6900
(-2.24%)
Date:
Feb 12
22:00:12		52W High/Low:
274.8700
160.4600 R		Prev.:
164.7400		52W Change:
-86.0300
(-34.82%)
Volume:
2.52m		Turnover:
300m		No. Trades:
8.1k
SW.US
SMURFIT WESTROCK
Open:
50.880		High/Low:
51.400
49.380		Last:
50.930		Change:
-2.710
(-5.05%)
Date:
Feb 12
22:00:12		52W High/Low:
56.986
38.550		Prev.:
53.640		52W Change:
+4.930
(+10.72%)
Volume:
8.12m		Turnover:
309m		No. Trades:
26.3k
SWK.US
STANLEY BLACK & DECKER
Open:
85.9200		High/Low:
86.0524
84.3200		Last:
85.3000		Change:
-1.9900
(-2.28%)
Date:
Feb 12
22:00:12		52W High/Low:
110.8800
77.7000		Prev.:
87.2900		52W Change:
-5.7000
(-6.26%)
Volume:
1.68m		Turnover:
94.4m		No. Trades:
5.65k
SWKS.US
SKYWORKS SOLUTIONS
Open:
64.7100		High/Low:
66.2850
64.3100		Last:
66.1900		Change:
+0.9600
(+1.47%)
Date:
Feb 12
22:00:11		52W High/Low:
120.8600
62.0100		Prev.:
65.2300		52W Change:
-39.9300
(-37.63%)
Volume:
2.81m		Turnover:
126m		No. Trades:
8.95k
SYF.US
SYNCHRONY FINANCIAL
Open:
64.940		High/Low:
65.110
63.310		Last:
64.000		Change:
-1.230
(-1.89%)
Date:
Feb 12
22:00:12		52W High/Low:
70.930
38.250		Prev.:
65.230		52W Change:
+24.470
(+61.90%)
Volume:
5.33m		Turnover:
243m		No. Trades:
19.2k
SYK.US
STRYKER
Open:
388.5600		High/Low:
389.7300
382.0400		Last:
385.6300		Change:
-4.8500
(-1.24%)
Date:
Feb 12
22:00:12		52W High/Low:
406.1900
314.9300		Prev.:
390.4800		52W Change:
+44.5400
(+13.06%)
Volume:
1.16m		Turnover:
276m		No. Trades:
3.97k
SYY.US
SYSCO
Open:
69.9900		High/Low:
70.6846
69.9300		Last:
70.2100		Change:
-0.3300
(-0.47%)
Date:
Feb 12
22:00:12		52W High/Low:
82.3300
69.0300		Prev.:
70.5400		52W Change:
-9.8300
(-12.28%)
Volume:
2.55m		Turnover:
125m		No. Trades:
9.08k
1 - 25 from 25 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq