Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for May 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| RSG | 248.58▼ | -0.75 (-0.30%) | 249.33 | 247.34 | 794,200 |
| RSP | 172.57▼ | -0.04 (-0.02%) | 173.30 | 172.11 | 3,460,100 |
| RTH | 229.49▼ | -0.72 (-0.31%) | 230.41 | 228.49 | 2,800 |
| RTX | 128.67 | +0.00 (+0.00%) | 128.85 | 126.03 | 4,857,600 |
| RWK | 110.14▲ | +0.44 (+0.40%) | 110.89 | 109.5699 | 23,904 |
| RXI | 182.22▲ | +0.9601 (+0.53%) | 183.24 | 181.63 | 7,000 |
| RY | 120.28▲ | +0.45 (+0.38%) | 120.62 | 119.77 | 1,432,892 |
| SAIA | 260.62▼ | -5.17 (-1.95%) | 268.13 | 260.34 | 479,408 |
| SAIC | 121.08▼ | -0.71 (-0.58%) | 122.22 | 120.64 | 425,501 |
| SAM | 242.56▼ | -2.30 (-0.94%) | 246.35 | 242.43 | 100,000 |
| SAP | 293.97▼ | -0.36 (-0.12%) | 296.92 | 293.59 | 705,530 |
| SBAC | 239.69▲ | +3.07 (+1.30%) | 240.70 | 233.73 | 670,645 |
| SDY | 132.47▲ | +0.31 (+0.23%) | 132.93 | 132.21 | 223,600 |
| SE | 139.17▼ | -6.65 (-4.56%) | 143.258 | 138.24 | 4,691,200 |
| SEB | 2,510.00▼ | -21.4299 (-0.85%) | 2,546.1699 | 2,506.3101 | 1,100 |
| SFM | 161.77▲ | +3.59 (+2.27%) | 161.9674 | 158.80 | 1,719,920 |
| SFY | 104.86▼ | -0.26 (-0.25%) | 105.57 | 104.66 | 32,100 |
| SGOV | 100.48▲ | +0.03 (+0.03%) | 100.48 | 100.47 | 11,430,066 |
| SHAK | 104.85▲ | +1.53 (+1.48%) | 105.105 | 102.57 | 1,218,400 |
| SHE | 115.922▼ | -0.24 (-0.21%) | 115.922 | 115.922 | 800 |
| SHV | 110.20▲ | +0.03 (+0.03%) | 110.21 | 110.20 | 3,012,600 |
| SHW | 351.86▼ | -1.71 (-0.48%) | 353.78 | 350.215 | 1,470,696 |
| SITE | 120.66▼ | -0.70 (-0.58%) | 122.185 | 120.09 | 258,500 |
| SITM | 190.01▲ | +1.51 (+0.80%) | 195.56 | 185.4901 | 319,179 |
| SIZE | 145.86▲ | +0.22 (+0.15%) | 145.88 | 145.35 | 102,200 |
| SJM | 111.54▼ | -0.48 (-0.43%) | 113.59 | 111.42 | 1,086,018 |
| SKYY | 108.85▼ | -0.38 (-0.35%) | 110.37 | 108.45 | 439,400 |
| SLAB | 117.05▲ | +5.98 (+5.38%) | 117.67 | 112.78 | 306,145 |
| SMH | 223.40▲ | +1.45 (+0.65%) | 225.3625 | 221.99 | 3,315,889 |
| SMLV | 121.68▼ | -0.167 (-0.14%) | 122.10 | 121.53 | 2,100 |
| SMOG | 105.64▲ | +1.8585 (+1.79%) | 105.64 | 104.50 | 2,000 |
| SNA | 315.66▼ | -1.29 (-0.41%) | 319.24 | 313.89 | 117,305 |
| SNOW | 174.14▲ | +0.17 (+0.10%) | 176.358 | 172.00 | 2,594,200 |
| SNPS | 482.90▼ | -1.60 (-0.33%) | 487.835 | 479.035 | 571,662 |
| SNX | 117.93▼ | -0.48 (-0.41%) | 118.97 | 117.57 | 442,027 |
| SOFR | 100.29▼ | -0.02 (-0.02%) | 100.32 | 100.28 | 6,916 |
| SOXX | 193.94▲ | +2.20 (+1.15%) | 195.63 | 192.28 | 2,807,400 |
| SPAQ | 101.989▼ | -0.016 (-0.02%) | 101.989 | 101.989 | 100 |
| SPG | 163.19▲ | +0.18 (+0.11%) | 165.09 | 162.50 | 1,612,100 |
| SPGI | 507.73▲ | +0.12 (+0.02%) | 509.42 | 505.63 | 941,829 |
| SPOT | 648.25▼ | -7.01 (-1.07%) | 660.8068 | 638.43 | 1,087,168 |
| SPSC | 143.87▼ | -1.26 (-0.87%) | 145.85 | 143.49 | 181,498 |
| SPUU | 131.38▼ | -0.25 (-0.19%) | 132.84 | 130.71 | 72,000 |
| SPXC | 148.90▼ | -0.46 (-0.31%) | 151.02 | 147.54 | 198,700 |
| SPXL | 134.52▼ | -0.68 (-0.50%) | 136.77 | 133.44 | 3,280,100 |
| SPY | 564.34▼ | -0.72 (-0.13%) | 567.50 | 562.76 | 37,517,500 |
| SSD | 157.49▲ | +0.45 (+0.29%) | 158.75 | 156.19 | 244,472 |
| STE | 226.43▲ | +0.57 (+0.25%) | 227.18 | 224.56 | 511,900 |
| STIP | 102.67▲ | +0.09 (+0.09%) | 102.80 | 102.65 | 521,500 |
| STLD | 130.51▲ | +0.88 (+0.68%) | 131.035 | 128.51 | 753,897 |
| STRL | 177.74▼ | -1.68 (-0.94%) | 181.2463 | 172.6937 | 495,289 |
| STZ | 190.07▼ | -1.32 (-0.69%) | 191.95 | 189.61 | 1,272,500 |
| SUB | 105.52▲ | +0.07 (+0.07%) | 105.52 | 105.4602 | 387,589 |
| SUI | 125.46▲ | +1.90 (+1.54%) | 125.76 | 123.32 | 385,600 |
| SURE | 111.68▼ | -0.1675 (-0.15%) | 111.68 | 111.68 | 30 |
| SUSA | 116.86▼ | -0.25 (-0.21%) | 117.53 | 116.68 | 96,300 |
| SXI | 153.78▲ | +0.29 (+0.19%) | 155.965 | 153.10 | 57,474 |
| SYK | 380.92▼ | -1.54 (-0.40%) | 384.55 | 380.28 | 758,800 |
| TBLL | 105.65▲ | +0.03 (+0.03%) | 105.66 | 105.64 | 169,173 |
| TDG | 1,373.49▼ | -11.50 (-0.83%) | 1,392.05 | 1,359.67 | 276,280 |
| TDY | 484.96▲ | +3.01 (+0.62%) | 486.09 | 480.61 | 269,200 |
| TEAM | 207.52▼ | -0.70 (-0.34%) | 211.08 | 204.72 | 1,479,900 |
| TEL | 152.88▲ | +0.76 (+0.50%) | 154.27 | 152.27 | 1,548,024 |
| TFX | 125.11▼ | -1.07 (-0.85%) | 127.55 | 124.36 | 596,360 |
| THC | 148.83▼ | -0.23 (-0.15%) | 151.44 | 147.51 | 966,200 |
| THG | 166.67▲ | +0.43 (+0.26%) | 168.005 | 165.98 | 129,954 |
| TIP | 109.08▲ | +0.10 (+0.09%) | 109.33 | 109.01 | 867,200 |
| TJX | 128.10▲ | +0.01 (+0.01%) | 128.35 | 126.9569 | 3,053,411 |
| TKO | 159.66▼ | -9.30 (-5.50%) | 172.44 | 158.83 | 1,867,626 |
| TLH | 100.17▲ | +0.16 (+0.16%) | 100.44 | 100.07 | 679,200 |
| TLN | 225.16▼ | -3.45 (-1.51%) | 226.84 | 220.59 | 768,334 |
| TM | 187.53▼ | -0.39 (-0.21%) | 187.82 | 186.289 | 450,890 |
| TMDX | 111.50▲ | +18.30 (+19.64%) | 120.9299 | 108.84 | 4,544,014 |
| TMO | 403.13▼ | -7.65 (-1.86%) | 412.49 | 401.75 | 2,318,700 |
| TMUS | 243.81▼ | -3.68 (-1.49%) | 248.1599 | 243.67 | 3,278,600 |
| TOK | 116.59▲ | +0.12 (+0.10%) | 116.59 | 116.45 | 5,400 |
| TOL | 103.50▼ | -0.38 (-0.37%) | 104.315 | 102.695 | 871,025 |
| TPL | 1,301.40▲ | +13.91 (+1.08%) | 1,314.21 | 1,270.60 | 83,044 |
| TRGP | 159.56▼ | -0.49 (-0.31%) | 162.25 | 158.49 | 1,653,500 |
| TRI | 187.39▲ | +0.36 (+0.19%) | 187.64 | 185.94 | 370,733 |
| TRV | 269.75▼ | -1.07 (-0.40%) | 271.73 | 269.26 | 774,600 |
| TSLA | 298.26▲ | +13.44 (+4.72%) | 307.04 | 290.00 | 132,387,835 |
| TSM | 176.52▲ | +1.30 (+0.74%) | 180.46 | 176.51 | 10,349,070 |
| TT | 404.73▼ | -0.92 (-0.23%) | 409.19 | 402.165 | 1,914,401 |
| TTAN | 124.22▲ | +8.21 (+7.08%) | 125.788 | 116.03 | 1,010,900 |
| TTWO | 226.55▲ | +1.10 (+0.49%) | 227.49 | 223.05 | 1,524,677 |
| TW | 147.46▲ | +2.21 (+1.52%) | 147.60 | 145.215 | 1,215,410 |
| TWLO | 105.69▲ | +0.46 (+0.44%) | 107.28 | 104.70 | 1,665,300 |
| TXN | 172.27▲ | +6.63 (+4.00%) | 172.60 | 169.61 | 8,655,154 |
| TXRH | 180.81▲ | +8.26 (+4.79%) | 184.92 | 174.285 | 2,106,795 |
| TYL | 560.25▼ | -2.56 (-0.45%) | 565.50 | 551.33 | 191,700 |
| UFPT | 236.48▲ | +2.57 (+1.10%) | 237.05 | 231.85 | 94,578 |
| UGL | 142.39▲ | +1.95 (+1.39%) | 143.97 | 141.69 | 344,212 |
| UHS | 181.78▼ | -1.99 (-1.08%) | 184.36 | 181.09 | 828,400 |
| UI | 413.52▲ | +60.28 (+17.06%) | 413.52 | 362.285 | 274,826 |
| ULTA | 392.17▲ | +3.93 (+1.01%) | 394.155 | 386.00 | 476,140 |
| UMBF | 103.02▼ | -0.54 (-0.52%) | 104.06 | 102.465 | 414,277 |
| UNF | 184.05▲ | +0.52 (+0.28%) | 184.48 | 182.60 | 69,600 |
| UNH | 380.64▼ | -4.91 (-1.27%) | 386.5525 | 378.54 | 8,365,511 |
| UNP | 216.32▼ | -0.52 (-0.24%) | 217.72 | 215.12 | 2,172,900 |