Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| RNR | 264.80▼ | -3.88 (-1.44%) | 271.95 | 264.57 | 332,916 |
| ROAD | 103.04▼ | -2.34 (-2.22%) | 105.10 | 102.775 | 270,889 |
| ROK | 404.29▲ | +0.40 (+0.10%) | 406.04 | 401.50 | 780,316 |
| ROKU | 100.09▲ | +5.55 (+5.87%) | 101.29 | 92.88 | 4,984,460 |
| ROP | 447.56▲ | +2.78 (+0.63%) | 449.70 | 443.97 | 802,228 |
| ROST | 177.87▲ | +0.78 (+0.44%) | 177.94 | 176.03 | 2,904,200 |
| RPM | 105.30▲ | +0.30 (+0.29%) | 106.06 | 104.64 | 896,813 |
| RPV | 102.16▲ | +0.20 (+0.20%) | 102.84 | 101.98 | 304,766 |
| RRX | 145.63▲ | +4.19 (+2.96%) | 145.83 | 140.19 | 979,630 |
| RS | 285.82▼ | -2.27 (-0.79%) | 288.82 | 284.37 | 272,210 |
| RSG | 216.53▲ | +1.41 (+0.66%) | 217.19 | 213.75 | 1,438,021 |
| RSP | 192.00▲ | +0.45 (+0.23%) | 192.81 | 191.585 | 12,618,133 |
| RTH | 254.5016▲ | +1.239 (+0.49%) | 255.08 | 254.34 | 3,596 |
| RTX | 171.10▼ | -0.21 (-0.12%) | 172.00 | 168.94 | 3,032,825 |
| RVTY | 100.79▼ | -1.76 (-1.72%) | 103.49 | 100.73 | 795,208 |
| RWK | 127.73▲ | +0.16 (+0.13%) | 128.20 | 127.32 | 12,298 |
| RWL | 114.30▲ | +0.07 (+0.06%) | 114.80 | 114.16 | 126,928 |
| RWR | 100.31▼ | -0.17 (-0.17%) | 100.72 | 100.21 | 288,417 |
| RXI | 207.21▲ | +1.27 (+0.62%) | 207.4086 | 206.73 | 8,995 |
| RY | 162.48▲ | +1.92 (+1.20%) | 162.955 | 161.085 | 958,916 |
| RYTM | 104.60▼ | -1.10 (-1.04%) | 106.755 | 103.59 | 539,916 |
| RZV | 120.769▼ | -0.211 (-0.17%) | 121.37 | 120.7685 | 2,870 |
| SAIA | 330.91▲ | +2.48 (+0.76%) | 334.50 | 325.69 | 544,677 |
| SAIC | 100.61▼ | -1.18 (-1.16%) | 101.01 | 97.22 | 1,195,700 |
| SAM | 195.89▲ | +1.79 (+0.92%) | 197.74 | 192.17 | 129,000 |
| SANM | 158.09▼ | -2.67 (-1.66%) | 162.9999 | 156.635 | 389,222 |
| SAP | 247.26▲ | +1.79 (+0.73%) | 250.29 | 246.51 | 1,407,600 |
| SBAC | 189.58▼ | -0.42 (-0.22%) | 190.60 | 188.8236 | 716,040 |
| SBIL | 100.21▲ | +0.04 (+0.04%) | 100.22 | 100.1924 | 47,303 |
| SCCO | 140.41▲ | +0.46 (+0.33%) | 144.25 | 140.37 | 1,257,010 |
| SDY | 140.08▼ | -0.03 (-0.02%) | 140.6791 | 139.95 | 185,830 |
| SE | 133.99▼ | -1.42 (-1.05%) | 138.11 | 133.755 | 3,579,100 |
| SEB | 4,400.8398▲ | +7.52 (+0.17%) | 4,466.0298 | 4,290.02 | 10,400 |
| SENEA | 112.57▼ | -3.36 (-2.90%) | 116.22 | 111.37 | 41,741 |
| SF | 126.25▲ | +1.56 (+1.25%) | 126.69 | 124.38 | 580,564 |
| SFY | 133.35▲ | +0.34 (+0.26%) | 133.55 | 133.177 | 10,800 |
| SGOV | 100.46▲ | +0.03 (+0.03%) | 100.46 | 100.45 | 17,794,600 |
| SGVT | 100.53▲ | +0.03 (+0.03%) | 100.53 | 100.52 | 170,262 |
| SHE | 131.2448▲ | +0.6719 (+0.51%) | 131.63 | 131.00 | 2,195 |
| SHOP | 161.08▼ | -1.23 (-0.76%) | 163.15 | 158.94 | 5,322,205 |
| SHV | 110.20▲ | +0.04 (+0.04%) | 110.21 | 110.20 | 2,290,151 |
| SHW | 333.11▼ | -2.26 (-0.67%) | 336.01 | 332.44 | 2,011,891 |
| SITE | 131.36▲ | +1.11 (+0.85%) | 132.57 | 120.13 | 379,901 |
| SITM | 352.05▲ | +1.56 (+0.45%) | 357.31 | 344.47 | 474,333 |
| SIZE | 162.72▲ | +0.19 (+0.12%) | 163.4678 | 162.72 | 4,752 |
| SJM | 100.11▲ | +0.50 (+0.50%) | 100.40 | 99.00 | 942,168 |
| SKYW | 103.40▲ | +1.27 (+1.24%) | 103.63 | 100.65 | 233,608 |
| SKYY | 132.19▲ | +0.94 (+0.72%) | 133.1825 | 131.26 | 103,405 |
| SLAB | 141.52▲ | +2.78 (+2.00%) | 142.94 | 138.91 | 324,032 |
| SMH | 364.42▲ | +2.82 (+0.78%) | 368.578 | 363.54 | 3,603,263 |
| SMLV | 131.64▼ | -0.446 (-0.34%) | 132.0447 | 131.51 | 3,268 |
| SMOG | 133.48▼ | -0.07 (-0.05%) | 134.48 | 133.48 | 700 |
| SMX | 331.98▲ | +190.98 (+135.45%) | 489.9999 | 225.00 | 3,906,656 |
| SN | 108.34▲ | +1.98 (+1.86%) | 108.60 | 106.29 | 1,397,159 |
| SNA | 347.21▲ | +1.08 (+0.31%) | 348.165 | 343.34 | 144,386 |
| SNDK | 228.47▲ | +15.16 (+7.11%) | 229.45 | 211.25 | 8,409,763 |
| SNOW | 228.79▼ | -5.98 (-2.55%) | 234.00 | 225.60 | 11,696,734 |
| SNPS | 466.76▲ | +3.02 (+0.65%) | 471.12 | 464.3725 | 1,494,414 |
| SNX | 154.80▲ | +0.31 (+0.20%) | 155.06 | 153.05 | 683,089 |
| SOFR | 100.22▲ | +0.006 (+0.01%) | 100.23 | 100.20 | 3,200 |
| SOXX | 309.40▲ | +3.12 (+1.02%) | 312.83 | 308.93 | 4,337,200 |
| SPAQ | 106.615▼ | -0.23 (-0.22%) | 106.84 | 103.00 | 255 |
| SPG | 182.56▼ | -0.76 (-0.41%) | 183.72 | 182.15 | 1,642,400 |
| SPGI | 498.52▲ | +1.53 (+0.31%) | 501.7385 | 494.56 | 1,833,230 |
| SPGP | 113.61▲ | +0.33 (+0.29%) | 114.26 | 113.36 | 71,300 |
| SPHB | 117.45▲ | +0.86 (+0.74%) | 118.04 | 116.83 | 354,474 |
| SPMO | 120.85▲ | +0.35 (+0.29%) | 121.381 | 120.4855 | 1,115,366 |
| SPOT | 564.93▲ | +3.96 (+0.71%) | 576.79 | 559.78 | 1,883,400 |
| SPUU | 188.12▲ | +0.926 (+0.49%) | 189.465 | 187.635 | 11,631 |
| SPXC | 208.67▲ | +0.43 (+0.21%) | 209.80 | 203.67 | 173,063 |
| SPXL | 224.53▲ | +0.98 (+0.44%) | 227.1899 | 223.495 | 2,438,222 |
| SPXT | 103.53▼ | -0.13 (-0.13%) | 104.10 | 103.53 | 4,255 |
| SPY | 685.69▲ | +1.30 (+0.19%) | 688.39 | 684.58 | 79,241,045 |
| SPYG | 107.82▲ | +0.35 (+0.33%) | 108.2001 | 107.49 | 1,854,534 |
| SPYQ | 163.858▲ | +0.762 (+0.47%) | 163.858 | 163.804 | 600 |
| SSD | 169.47▲ | +0.43 (+0.25%) | 170.695 | 167.6344 | 265,943 |
| STE | 263.28▲ | +2.26 (+0.87%) | 263.99 | 260.10 | 585,600 |
| STIP | 102.72▼ | -0.02 (-0.02%) | 102.7799 | 102.7001 | 1,805,217 |
| STLD | 165.22▼ | -2.89 (-1.72%) | 168.20 | 163.865 | 1,444,067 |
| STRL | 325.10▼ | -7.19 (-2.16%) | 330.593 | 315.75 | 1,331,571 |
| STT | 123.61▲ | +1.74 (+1.43%) | 124.21 | 121.25 | 2,087,641 |
| STX | 278.79▲ | +13.16 (+4.95%) | 279.67 | 269.12 | 2,863,381 |
| STZ | 142.37▲ | +4.34 (+3.14%) | 142.57 | 137.26 | 2,994,370 |
| SUB | 106.44▼ | -0.08 (-0.08%) | 106.5382 | 106.44 | 527,219 |
| SUI | 128.23▲ | +0.90 (+0.71%) | 128.33 | 126.49 | 439,769 |
| SURE | 127.3808▲ | +0.4061 (+0.32%) | 127.3808 | 127.3808 | 30 |
| SUSA | 140.56▲ | +0.24 (+0.17%) | 141.0952 | 140.44 | 82,376 |
| SUSL | 121.2864▲ | +0.3234 (+0.27%) | 121.48 | 121.1802 | 10,848 |
| SXI | 242.08▼ | -1.74 (-0.71%) | 244.785 | 239.80 | 86,124 |
| SYK | 364.02▼ | -0.33 (-0.09%) | 368.24 | 361.95 | 1,093,383 |
| TBLL | 105.71▲ | +0.02 (+0.02%) | 105.72 | 105.71 | 78,900 |
| TDG | 1,346.86▼ | -13.24 (-0.97%) | 1,359.14 | 1,341.09 | 178,600 |
| TDIV | 100.11▲ | +0.9144 (+0.92%) | 100.5087 | 99.84 | 65,278 |
| TDY | 522.30▲ | +4.30 (+0.83%) | 522.96 | 511.87 | 335,100 |
| TEAM | 159.33▲ | +2.79 (+1.78%) | 164.4899 | 155.79 | 4,031,029 |
| TECL | 133.00▲ | +2.79 (+2.14%) | 134.7922 | 130.9299 | 694,437 |
| TEL | 234.36▲ | +0.95 (+0.41%) | 235.58 | 231.95 | 1,810,390 |
| TER | 200.77▲ | +2.14 (+1.08%) | 203.12 | 199.04 | 2,656,318 |
| TFX | 120.50▲ | +1.64 (+1.38%) | 120.77 | 118.0764 | 476,389 |
| THC | 210.00▼ | -2.14 (-1.01%) | 213.85 | 209.75 | 571,744 |