Technical stock screener for Closing Price: Greater Than 25 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 |
|---|---|---|---|---|---|
| SPHR | 84.31▲ | +1.55 (+1.87%) | 85.48 | 82.24 | 518,226 |
| SPIB | 33.83▼ | -0.02 (-0.06%) | 33.87 | 33.81 | 6,519,774 |
| SPIP | 26.09▼ | -0.04 (-0.15%) | 26.1499 | 26.085 | 147,839 |
| SPIT | 26.634▼ | -0.197 (-0.73%) | 26.88 | 26.634 | 700 |
| SPLV | 71.32▼ | -0.19 (-0.27%) | 71.57 | 71.25 | 3,505,700 |
| SPMD | 58.30▲ | +0.02 (+0.03%) | 58.61 | 58.17 | 946,873 |
| SPMO | 120.85▲ | +0.35 (+0.29%) | 121.381 | 120.4855 | 1,115,366 |
| SPNS | 43.32▲ | +0.03 (+0.07%) | 43.35 | 43.30 | 392,107 |
| SPOT | 564.93▲ | +3.96 (+0.71%) | 576.79 | 559.78 | 1,883,400 |
| SPR | 39.50▲ | +0.09 (+0.23%) | 39.625 | 38.77 | 11,351,898 |
| SPRB | 79.99▼ | -10.45 (-11.55%) | 86.00 | 78.00 | 154,318 |
| SPRX | 40.39▲ | +0.055 (+0.14%) | 40.8934 | 40.1104 | 98,602 |
| SPSB | 30.19 | +0.00 (+0.00%) | 30.20 | 30.17 | 2,747,941 |
| SPSC | 83.70▲ | +0.07 (+0.08%) | 84.96 | 82.886 | 394,247 |
| SPSM | 47.43▼ | -0.07 (-0.15%) | 47.75 | 47.35 | 2,408,100 |
| SPTB | 30.49▼ | -0.0551 (-0.18%) | 30.56 | 30.49 | 37,778 |
| SPTE | 35.81▲ | +0.18 (+0.51%) | 35.99 | 35.61 | 15,745 |
| SPTI | 28.88▼ | -0.03 (-0.10%) | 28.92 | 28.86 | 3,092,024 |
| SPTL | 26.66▼ | -0.12 (-0.45%) | 26.78 | 26.625 | 5,073,923 |
| SPTM | 82.97▲ | +0.17 (+0.21%) | 83.2867 | 82.86 | 412,697 |
| SPTS | 29.26 | +0.00 (+0.00%) | 29.27 | 29.25 | 1,207,447 |
| SPTU | 25.035▲ | +0.01 (+0.04%) | 25.035 | 25.03 | 800 |
| SPUC | 50.56▲ | +0.19 (+0.38%) | 50.64 | 50.33 | 28,526 |
| SPUS | 51.53▲ | +0.10 (+0.19%) | 51.73 | 51.43 | 285,000 |
| SPUT | 27.2872▼ | -0.0243 (-0.09%) | 27.3499 | 27.2493 | 10,385 |
| SPUU | 188.12▲ | +0.926 (+0.49%) | 189.465 | 187.635 | 11,631 |
| SPVM | 66.751▲ | +0.0073 (+0.01%) | 66.96 | 66.67 | 3,150 |
| SPVU | 56.1536▼ | -0.0751 (-0.13%) | 56.5999 | 56.15 | 5,579 |
| SPWO | 27.11▼ | -0.17 (-0.62%) | 27.31 | 27.10 | 16,238 |
| SPXC | 208.67▲ | +0.43 (+0.21%) | 209.80 | 203.67 | 173,063 |
| SPXD | 25.9754▲ | +0.0698 (+0.27%) | 25.9754 | 25.9754 | 148 |
| SPXE | 74.1445▲ | +0.1756 (+0.24%) | 74.1697 | 74.1445 | 920 |
| SPXL | 224.53▲ | +0.98 (+0.44%) | 227.1899 | 223.495 | 2,438,222 |
| SPXN | 74.5719▲ | +0.1843 (+0.25%) | 74.5719 | 74.5719 | 92 |
| SPXS | 35.16▼ | -0.14 (-0.40%) | 35.325 | 34.745 | 4,647,530 |
| SPXT | 103.53▼ | -0.13 (-0.13%) | 104.10 | 103.53 | 4,255 |
| SPXU | 50.01▼ | -0.21 (-0.42%) | 50.24 | 49.41 | 8,578,070 |
| SPXV | 74.9531▲ | +0.2076 (+0.28%) | 75.12 | 74.9531 | 345 |
| SPY | 685.69▲ | +1.30 (+0.19%) | 688.39 | 684.58 | 79,241,045 |
| SPYC | 43.2575▲ | +0.0674 (+0.16%) | 43.62 | 43.2575 | 11,480 |
| SPYD | 43.40▼ | -0.07 (-0.16%) | 43.6984 | 43.38 | 972,401 |
| SPYG | 107.82▲ | +0.35 (+0.33%) | 108.2001 | 107.49 | 1,854,534 |
| SPYM | 80.66▲ | +0.13 (+0.16%) | 80.9858 | 80.5445 | 7,402,350 |
| SPYQ | 163.858▲ | +0.762 (+0.47%) | 163.858 | 163.804 | 600 |
| SPYV | 56.81 | +0.00 (+0.00%) | 57.08 | 56.77 | 1,700,096 |
| SPYX | 56.4845▲ | +0.1645 (+0.29%) | 56.6845 | 56.4034 | 65,346 |
| SQLV | 43.182▼ | -0.071 (-0.16%) | 43.48 | 43.15 | 1,200 |
| SQM | 61.26▲ | +0.59 (+0.97%) | 62.72 | 60.90 | 1,381,600 |
| SQQQ | 66.49▼ | -0.77 (-1.14%) | 67.08 | 65.39 | 38,909,700 |
| SR | 82.43▲ | +0.06 (+0.07%) | 83.02 | 82.12 | 403,700 |
| SRCE | 63.67▼ | -0.29 (-0.45%) | 64.225 | 63.435 | 43,133 |
| SRE | 90.66▲ | +0.59 (+0.66%) | 91.12 | 89.77 | 3,395,000 |
| SRHQ | 39.394▲ | +0.0901 (+0.23%) | 39.394 | 39.394 | 100 |
| SRHR | 53.2186▲ | +0.0034 (+0.01%) | 53.2186 | 53.2186 | 62 |
| SRLN | 41.32▲ | +0.03 (+0.07%) | 41.36 | 41.30 | 3,986,869 |
| SROI | 33.748▲ | +0.091 (+0.27%) | 33.809 | 33.748 | 1,800 |
| SRRK | 45.02▼ | -0.18 (-0.40%) | 45.94 | 44.50 | 1,119,336 |
| SRS | 48.98▲ | +0.0428 (+0.09%) | 49.1561 | 48.56 | 3,507 |
| SRTY | 41.23▲ | +0.54 (+1.33%) | 41.455 | 40.3303 | 1,625,021 |
| SRV | 40.65▲ | +0.29 (+0.72%) | 41.21 | 40.40 | 47,500 |
| SRVR | 29.55▲ | +0.56 (+1.93%) | 29.695 | 29.00 | 163,670 |
| SSB | 92.14▲ | +0.07 (+0.08%) | 92.66 | 90.71 | 674,600 |
| SSD | 169.47▲ | +0.43 (+0.25%) | 170.695 | 167.6344 | 265,943 |
| SSG | 30.66▼ | -0.44 (-1.41%) | 31.01 | 30.27 | 35,737 |
| SSNC | 88.32▲ | +0.50 (+0.57%) | 88.415 | 87.42 | 1,253,157 |
| SSO | 58.58▲ | +0.17 (+0.29%) | 59.055 | 58.40 | 2,332,878 |
| SSPY | 88.006▲ | +0.225 (+0.26%) | 88.29 | 88.006 | 100 |
| SSUS | 49.185▲ | +0.155 (+0.32%) | 49.398 | 49.13 | 16,500 |
| SSXU | 34.701▲ | +0.034 (+0.10%) | 34.701 | 34.69 | 200 |
| ST | 33.55▲ | +0.37 (+1.12%) | 34.29 | 33.19 | 1,293,123 |
| STAA | 25.38▼ | -1.22 (-4.59%) | 26.87 | 25.36 | 815,634 |
| STAG | 38.79▼ | -0.08 (-0.21%) | 38.99 | 38.645 | 1,019,630 |
| STAX | 25.45 | +0.00 (+0.00%) | 25.45 | 25.45 | 50 |
| STBA | 40.12▼ | -0.01 (-0.02%) | 40.295 | 39.719 | 139,589 |
| STC | 76.28▼ | -0.78 (-1.01%) | 77.69 | 76.28 | 202,700 |
| STCE | 71.86▼ | -2.83 (-3.79%) | 73.62 | 71.04 | 50,800 |
| STE | 263.28▲ | +2.26 (+0.87%) | 263.99 | 260.10 | 585,600 |
| STEL | 31.66▼ | -0.31 (-0.97%) | 31.99 | 31.53 | 176,809 |
| STEP | 62.85▲ | +0.44 (+0.71%) | 63.915 | 62.43 | 592,785 |
| STHH | 52.297▲ | +0.7667 (+1.49%) | 52.297 | 52.297 | 300 |
| STIP | 102.72▼ | -0.02 (-0.02%) | 102.7799 | 102.7001 | 1,805,217 |
| STK | 37.91▲ | +0.33 (+0.88%) | 38.06 | 37.74 | 54,800 |
| STLD | 165.22▼ | -2.89 (-1.72%) | 168.20 | 163.865 | 1,444,067 |
| STM | 26.00▲ | +0.34 (+1.33%) | 26.43 | 25.98 | 6,590,300 |
| STN | 95.01▲ | +0.02 (+0.02%) | 96.145 | 94.96 | 108,859 |
| STNC | 32.8702▲ | +0.0372 (+0.11%) | 32.90 | 32.87 | 2,073 |
| STNG | 55.89▼ | -0.05 (-0.09%) | 56.74 | 55.55 | 975,500 |
| STOK | 30.87▼ | -0.18 (-0.58%) | 32.09 | 30.26 | 602,753 |
| STPZ | 53.797▼ | -0.033 (-0.06%) | 53.84 | 53.7926 | 80,216 |
| STRA | 80.16▼ | -0.05 (-0.06%) | 80.545 | 79.415 | 146,958 |
| STRL | 325.10▼ | -7.19 (-2.16%) | 330.593 | 315.75 | 1,331,571 |
| STRT | 78.80▼ | -0.43 (-0.54%) | 82.26 | 78.25 | 58,383 |
| STRV | 44.338▲ | +0.0912 (+0.21%) | 44.538 | 44.30 | 62,200 |
| 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 |
| STXD | 37.168▲ | +0.074 (+0.20%) | 37.22 | 37.143 | 1,300 |
| STXE | 35.10▲ | +0.28 (+0.80%) | 35.42 | 34.95 | 4,700 |
| STXG | 51.35▲ | +0.15 (+0.29%) | 51.545 | 51.245 | 9,200 |
| STXI | 30.9165▼ | -0.0128 (-0.04%) | 31.0922 | 30.9165 | 3,213 |
| STXK | 33.784▼ | -0.112 (-0.33%) | 33.973 | 33.784 | 4,000 |