Technical stock screener for Closing Price: Greater Than 75 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 |
|---|---|---|---|---|---|
| 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 |
| SKY | 85.38▲ | +1.88 (+2.25%) | 85.45 | 83.625 | 565,253 |
| 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 |
| SLX | 81.6912▼ | -1.6288 (-1.95%) | 83.475 | 81.6807 | 36,179 |
| SLYG | 95.69▼ | -0.24 (-0.25%) | 96.259 | 95.4301 | 174,342 |
| SLYV | 91.59▼ | -0.08 (-0.09%) | 92.27 | 91.56 | 78,669 |
| SMH | 364.42▲ | +2.82 (+0.78%) | 368.578 | 363.54 | 3,603,263 |
| SMLF | 75.66▼ | -0.11 (-0.15%) | 76.1899 | 75.6135 | 180,790 |
| 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 |
| SMTC | 79.61▲ | +1.33 (+1.70%) | 80.71 | 78.00 | 1,570,274 |
| 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 |
| SNEX | 93.39▲ | +0.09 (+0.10%) | 93.78 | 92.6416 | 312,509 |
| 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 |
| SO | 86.28▼ | -1.05 (-1.20%) | 88.09 | 86.165 | 6,969,629 |
| SOFR | 100.22▲ | +0.006 (+0.01%) | 100.23 | 100.20 | 3,200 |
| SOLV | 85.43▲ | +0.17 (+0.20%) | 85.885 | 84.625 | 1,119,263 |
| 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 |
| SPGM | 76.52▲ | +0.08 (+0.10%) | 76.83 | 76.37 | 48,766 |
| 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 |
| SPHR | 84.31▲ | +1.55 (+1.87%) | 85.48 | 82.24 | 518,226 |
| 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 |
| SPRB | 79.99▼ | -10.45 (-11.55%) | 86.00 | 78.00 | 154,318 |
| SPSC | 83.70▲ | +0.07 (+0.08%) | 84.96 | 82.886 | 394,247 |
| SPTM | 82.97▲ | +0.17 (+0.21%) | 83.2867 | 82.86 | 412,697 |
| 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 |
| 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 |
| SR | 82.43▲ | +0.06 (+0.07%) | 83.02 | 82.12 | 403,700 |
| SRE | 90.66▲ | +0.59 (+0.66%) | 91.12 | 89.77 | 3,395,000 |
| 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 |
| SSNC | 88.32▲ | +0.50 (+0.57%) | 88.415 | 87.42 | 1,253,157 |
| SSPY | 88.006▲ | +0.225 (+0.26%) | 88.29 | 88.006 | 100 |
| STC | 76.28▼ | -0.78 (-1.01%) | 77.69 | 76.28 | 202,700 |
| 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 |
| STN | 95.01▲ | +0.02 (+0.02%) | 96.145 | 94.96 | 108,859 |
| 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 |
| 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 |
| SWX | 79.08▲ | +0.06 (+0.08%) | 79.655 | 78.55 | 343,683 |
| SXI | 242.08▼ | -1.74 (-0.71%) | 244.785 | 239.80 | 86,124 |
| SXT | 92.39▼ | -2.03 (-2.15%) | 94.505 | 92.08 | 199,658 |
| SYF | 80.36▼ | -0.04 (-0.05%) | 80.645 | 79.22 | 2,620,700 |
| SYK | 364.02▼ | -0.33 (-0.09%) | 368.24 | 361.95 | 1,093,383 |
| SYNA | 77.57▲ | +1.63 (+2.15%) | 78.25 | 76.25 | 526,161 |
| TARS | 81.77▼ | -0.06 (-0.07%) | 82.23 | 80.65 | 249,632 |
| TBLL | 105.71▲ | +0.02 (+0.02%) | 105.72 | 105.71 | 78,900 |
| TCBI | 93.44▼ | -0.50 (-0.53%) | 94.025 | 92.85 | 413,854 |
| TD | 88.32▲ | +2.24 (+2.60%) | 88.45 | 86.77 | 4,420,500 |
| 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 |
| TEM | 76.66▲ | +0.33 (+0.43%) | 77.86 | 74.77 | 3,236,344 |
| TER | 200.77▲ | +2.14 (+1.08%) | 203.12 | 199.04 | 2,656,318 |
| TFII | 97.26▲ | +1.51 (+1.58%) | 98.25 | 95.72 | 218,900 |
| TFX | 120.50▲ | +1.64 (+1.38%) | 120.77 | 118.0764 | 476,389 |
| TGT | 92.19▲ | +0.60 (+0.66%) | 92.69 | 90.85 | 5,898,896 |
| THC | 210.00▼ | -2.14 (-1.01%) | 213.85 | 209.75 | 571,744 |
| THG | 177.82▼ | -0.64 (-0.36%) | 179.78 | 177.10 | 238,200 |
| THO | 100.84▼ | -1.19 (-1.17%) | 105.35 | 100.215 | 919,719 |
| TIP | 110.45▼ | -0.18 (-0.16%) | 110.71 | 110.45 | 3,672,300 |
| TIPA | 100.14▼ | -0.029 (-0.03%) | 100.14 | 100.14 | 100 |
| TIPB | 100.36▼ | -0.071 (-0.07%) | 100.44 | 100.36 | 1,200 |
| TIPC | 101.108▼ | -0.2615 (-0.26%) | 101.108 | 101.108 | 100 |
| TIPD | 101.406▼ | -0.346 (-0.34%) | 101.406 | 101.406 | 100 |
| TJX | 153.28▲ | +2.98 (+1.98%) | 153.34 | 149.945 | 6,075,285 |