Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| SPG | 180.07▼ | -2.49 (-1.36%) | 183.13 | 179.95 | 1,840,000 |
| SPGI | 492.10▼ | -6.42 (-1.29%) | 497.28 | 489.49 | 1,463,989 |
| SPGM | 76.26▼ | -0.26 (-0.34%) | 76.63 | 76.10 | 53,100 |
| SPGP | 113.01▼ | -0.60 (-0.53%) | 113.79 | 112.87 | 59,496 |
| SPHB | 117.69▲ | +0.24 (+0.20%) | 118.27 | 117.30 | 292,640 |
| SPHD | 47.52▼ | -0.32 (-0.67%) | 47.8912 | 47.49 | 539,898 |
| SPHQ | 74.49▼ | -0.44 (-0.59%) | 74.98 | 74.334 | 1,115,886 |
| SPHR | 84.10▼ | -0.21 (-0.25%) | 84.98 | 82.66 | 478,419 |
| SPHY | 23.67▼ | -0.06 (-0.25%) | 23.73 | 23.65 | 3,796,100 |
| SPIB | 33.80▼ | -0.03 (-0.09%) | 33.84 | 33.76 | 1,969,700 |
| SPIP | 26.05▼ | -0.04 (-0.15%) | 26.09 | 26.01 | 105,800 |
| SPIR | 9.18▲ | +0.21 (+2.34%) | 9.32 | 8.9308 | 492,645 |
| SPIT | 26.848▲ | +0.214 (+0.80%) | 27.10 | 26.81 | 2,800 |
| SPKL | 11.17▲ | +0.02 (+0.18%) | 11.17 | 11.15 | 271 |
| SPLB | 22.76▼ | -0.07 (-0.31%) | 22.84 | 22.70 | 1,821,800 |
| SPLV | 70.66▼ | -0.66 (-0.93%) | 71.31 | 70.59 | 5,301,800 |
| SPMB | 22.43▼ | -0.05 (-0.22%) | 22.48 | 22.40 | 579,900 |
| SPMC | 13.96▼ | -0.05 (-0.36%) | 14.149 | 13.86 | 10,341 |
| SPMD | 58.01▼ | -0.29 (-0.50%) | 58.405 | 57.92 | 2,839,645 |
| SPMO | 121.00▲ | +0.15 (+0.12%) | 121.5099 | 120.49 | 1,045,673 |
| SPNS | 43.28▼ | -0.04 (-0.09%) | 43.38 | 43.27 | 210,198 |
| SPNT | 21.62▲ | +0.13 (+0.60%) | 21.81 | 21.01 | 796,000 |
| SPOG | 11.88▲ | +0.21 (+1.80%) | 11.88 | 11.02 | 13,600 |
| SPOK | 13.01▼ | -0.01 (-0.08%) | 13.17 | 13.01 | 203,863 |
| SPOT | 572.35▲ | +7.42 (+1.31%) | 572.57 | 548.73 | 2,698,400 |
| SPPP | 14.60▲ | +0.04 (+0.27%) | 14.7569 | 14.485 | 429,441 |
| SPRB | 81.68▲ | +1.69 (+2.11%) | 83.00 | 78.60 | 90,451 |
| SPRE | 19.39▼ | -0.03 (-0.15%) | 19.50 | 19.37 | 64,800 |
| SPRU | 5.19▼ | -0.11 (-2.08%) | 6.10 | 5.05 | 393,799 |
| SPRX | 41.10▲ | +0.71 (+1.76%) | 41.10 | 40.03 | 61,800 |
| SPRY | 10.00▲ | +0.07 (+0.70%) | 10.1766 | 9.69 | 1,129,250 |
| SPSB | 30.17▼ | -0.02 (-0.07%) | 30.19 | 30.16 | 1,758,228 |
| SPSC | 84.25▲ | +0.55 (+0.66%) | 84.89 | 83.17 | 478,182 |
| SPSK | 18.55 | +0.00 (+0.00%) | 18.56 | 18.51 | 223,305 |
| SPSM | 47.23▼ | -0.20 (-0.42%) | 47.69 | 47.19 | 1,308,700 |
| SPT | 10.66▼ | -0.05 (-0.47%) | 10.78 | 10.49 | 694,332 |
| SPTB | 30.465▼ | -0.025 (-0.08%) | 30.49 | 30.4289 | 12,571 |
| SPTE | 36.03▲ | +0.22 (+0.61%) | 36.0593 | 35.8435 | 17,700 |
| SPTI | 28.83▼ | -0.05 (-0.17%) | 28.86 | 28.79 | 1,413,100 |
| SPTL | 26.58▼ | -0.08 (-0.30%) | 26.67 | 26.49 | 5,444,000 |
| SPTM | 82.70▼ | -0.27 (-0.33%) | 83.08 | 82.47 | 533,233 |
| SPTS | 29.24▼ | -0.02 (-0.07%) | 29.25 | 29.23 | 940,572 |
| SPTU | 25.035 | +0.00 (+0.00%) | 25.035 | 25.035 | 300 |
| SPUC | 50.18▼ | -0.38 (-0.75%) | 50.31 | 50.08 | 3,712 |
| SPUS | 51.56▲ | +0.03 (+0.06%) | 51.77 | 51.35 | 396,800 |
| SPUT | 27.232▼ | -0.0552 (-0.20%) | 27.31 | 27.20 | 7,900 |
| SPUU | 186.91▼ | -1.21 (-0.64%) | 188.48 | 185.8901 | 16,189 |
| SPVM | 66.5613▼ | -0.1897 (-0.28%) | 67.00 | 66.56 | 2,553 |
| SPVU | 55.9166▼ | -0.237 (-0.42%) | 56.037 | 55.87 | 1,919 |
| SPWO | 27.16▲ | +0.05 (+0.18%) | 27.19 | 27.01 | 20,561 |
| SPXC | 206.16▼ | -2.51 (-1.20%) | 209.23 | 202.32 | 611,225 |
| SPXD | 25.785▼ | -0.1904 (-0.73%) | 25.88 | 25.785 | 128 |
| SPXE | 73.8778▼ | -0.2667 (-0.36%) | 74.51 | 73.8778 | 1,420 |
| SPXL | 222.47▼ | -2.06 (-0.92%) | 225.38 | 220.40 | 2,466,981 |
| SPXN | 74.2966▼ | -0.2753 (-0.37%) | 74.687 | 74.2966 | 345 |
| SPXS | 35.49▲ | +0.33 (+0.94%) | 35.80 | 35.03 | 4,689,004 |
| SPXT | 102.522▼ | -1.008 (-0.97%) | 103.33 | 102.46 | 37,319 |
| SPXU | 50.47▲ | +0.46 (+0.92%) | 50.92 | 49.82 | 4,845,536 |
| SPXV | 74.7334▼ | -0.2197 (-0.29%) | 74.7334 | 74.6318 | 532 |
| SPXX | 17.90▼ | -0.13 (-0.72%) | 18.055 | 17.90 | 45,636 |
| SPY | 683.63▼ | -2.06 (-0.30%) | 686.64 | 681.57 | 55,231,462 |
| SPYC | 43.0342▼ | -0.2233 (-0.52%) | 43.17 | 42.98 | 5,478 |
| SPYD | 43.15▼ | -0.25 (-0.58%) | 43.44 | 43.105 | 1,033,446 |
| SPYG | 107.46▼ | -0.36 (-0.33%) | 108.13 | 107.06 | 1,731,196 |
| SPYM | 80.43▼ | -0.23 (-0.29%) | 80.79 | 80.19 | 6,827,704 |
| SPYQ | 162.556▼ | -1.302 (-0.79%) | 163.31 | 162.556 | 300 |
| SPYT | 17.80▼ | -0.04 (-0.22%) | 17.845 | 17.7288 | 203,644 |
| SPYV | 56.65▼ | -0.16 (-0.28%) | 56.86 | 56.535 | 1,621,791 |
| SPYX | 56.27▼ | -0.2145 (-0.38%) | 56.51 | 56.15 | 39,289 |
| SQLV | 43.047▼ | -0.135 (-0.31%) | 43.118 | 43.047 | 600 |
| SQM | 60.44▼ | -0.82 (-1.34%) | 62.18 | 59.46 | 1,035,600 |
| SQNS | 6.35▲ | +0.03 (+0.47%) | 6.51 | 6.17 | 34,400 |
| SQQQ | 66.93▲ | +0.44 (+0.66%) | 67.75 | 65.47 | 33,588,000 |
| SR | 82.38▼ | -0.05 (-0.06%) | 82.85 | 81.50 | 323,200 |
| SRAD | 22.94▲ | +0.48 (+2.14%) | 22.95 | 22.32 | 1,491,314 |
| SRBK | 16.15▲ | +0.18 (+1.13%) | 16.32 | 15.82 | 29,818 |
| SRCE | 64.11▲ | +0.44 (+0.69%) | 65.345 | 63.135 | 106,485 |
| SRE | 88.16▼ | -2.50 (-2.76%) | 90.58 | 87.85 | 4,125,800 |
| SRET | 21.5437▼ | -0.1813 (-0.83%) | 21.6849 | 21.5101 | 35,665 |
| SRHQ | 39.3447▼ | -0.0493 (-0.13%) | 39.3447 | 39.3447 | 9 |
| SRHR | 52.7931▼ | -0.4255 (-0.80%) | 52.7931 | 52.7931 | 45 |
| SRI | 5.84▼ | -0.03 (-0.51%) | 5.91 | 5.78 | 92,216 |
| SRL | 6.00 | +0.00 (+0.00%) | 6.36 | 5.91 | 39,100 |
| SRLN | 41.35▲ | +0.03 (+0.07%) | 41.36 | 41.32 | 1,302,046 |
| SROI | 33.59▼ | -0.158 (-0.47%) | 33.63 | 33.59 | 6,300 |
| SRPT | 21.86▼ | -0.40 (-1.80%) | 22.67 | 21.44 | 3,809,596 |
| SRRK | 45.25▲ | +0.23 (+0.51%) | 46.32 | 45.005 | 1,262,566 |
| SRS | 49.64▲ | +0.66 (+1.35%) | 49.64 | 49.21 | 5,030 |
| SRTY | 41.17▼ | -0.06 (-0.15%) | 41.53 | 40.28 | 1,397,883 |
| SRV | 39.96▼ | -0.69 (-1.70%) | 40.65 | 39.96 | 60,900 |
| SRVR | 29.685▲ | +0.135 (+0.46%) | 29.715 | 29.43 | 59,760 |
| SRZN | 20.47▲ | +0.01 (+0.05%) | 21.33 | 20.31 | 110,449 |
| SSB | 91.50▼ | -0.64 (-0.69%) | 92.82 | 91.42 | 716,000 |
| SSBI | 10.91▼ | -0.215 (-1.93%) | 11.17 | 10.89 | 19,713 |
| SSD | 166.84▼ | -2.63 (-1.55%) | 170.88 | 165.835 | 334,536 |
| SSEA | 9.99▲ | +0.01 (+0.10%) | 9.99 | 9.99 | 800 |
| SSFI | 21.675▼ | -0.035 (-0.16%) | 21.68 | 21.675 | 7,377 |
| SSG | 29.82▼ | -0.84 (-2.74%) | 30.43 | 29.33 | 61,896 |
| SSII | 6.25▲ | +0.04 (+0.64%) | 6.55 | 6.10 | 124,200 |
| SSL | 6.07▲ | +0.07 (+1.17%) | 6.19 | 6.07 | 948,100 |