M16 BARRON’S April 6, 2020
New York Stock Exchange Composite List
S
140.6790.90SAP SAP 1.2 34 105.19–5.093.11 5.93 6.661.7119
312.94186.06S&PGlobal SPGI 1.1 28 238.80–0.958.6010.15 11.23.67
10.259.50SCHealth SCPE ...cc10.00+0.25.08 ... ... ...
1.350.81SCHealthWt SCPE.WT ...... .95–0.03 ... ... ... ...
10.489.25SCVX SCVX.UT ......9.95–0.15 ... ... ... ...
0.500.33SCVXWt SCVX.WT ...... .40 ... ... ... ... ...
51.4222.23Seacor CKH ... 18 25.17–1.451.38 ... ... ...
15.173.15SeacorMarine SMHI ...dd3.94–0.32–3.95 –2.28 –2.55 ...
15.106.33SFL SFL15.2 ...9.24–0.48.831.00.87 .35
51.0121.25SINOPEC SHI13.3cc24.25+0.86 ...3.10 3.733.718
15.853.60SITECenters SITC18.6 13 4.29–1.28.33 .22 .18 .20
74.9945.60SJWGroup SJW 2.3 67 54.91–0.96.822.32 2.47.32
25.1614.07SKTelecom SKM 4.7 14 16.55+0.86 ... ... ... .84
96.39 37.50 SLGreenRealty SLG 9.2 13 38.64–8.913.10 1.74 1.56.295
18.920.90SMEnergy SM 7.6dd1.31+0.12–1.66 –1.22 –2.41.05
53.7625.50SPX SPXC ... 17 28.88–0.951.58 2.68 2.92 ...
49.9415.74SPXFLOW FLOW ...dd25.87+0.94–2.231.40 2.13 ...
33.4817.54STAGIndl STAG 6.7 66 21.44–1.22.35 .40 .43 .12
40.9613.00StoreCapital STOR 9.6 12 14.58–5.201.24 1.02 1.11.35
52.5923.02SabineRoyalty SBR10.6 9 27.92+1.723.02 2.96 3.04.2366
2.380.74SafeBulkers SB ... 24 1.01–0.07.04–.24.08 ...
12.914.43SafeguardSci SFE .0 2 5.04–0.492.64–1.67–.931.00
66.7022.13Safehold SAFE 1.5 45 42.81–18.42.891.45 1.84.156
28.8611.61SailPointTechs SAIL ...dd13.15–2.79–.10.01 .07 ...
195.72115.29Salesforce.comCRM ...cc134.31–11.69.153.14 3.91 ...
21.98 6.28 SallyBeauty SBH ... 3 6.79–2.592.26 ...2.10 ...
5.601.39SanJuanBasin SJT 7.4 11 1.94–0.17 ...1.75 2.09.0322
9.35 0.72 SandRidgeEnergy SD ...dd .79–0.16–12.68.71 .60 ...
2.550.25SandRidgePermian PER74.5 1 .42–0.09.332.81 2.32.08
7.903.32SandstormGoldSAND ... 60 5.32–0.02.09 .12 .13 ...
27.759.74SantanderCons SC 7.4 4 11.87–3.002.86 2.17 2.70.22
28.705.94SaratogaInvt SAR23.2 2 9.51–2.762.63 2.57 2.23.56
34.031.25Sasol SSL ...dd2.18+0.26.49 ... ... ...
58.4924.68SaulCenters BFS 7.6 18 27.74–4.861.57 1.75 1.47.53
48.8811.87Schlumberger SLB14.0dd14.29+0.53–7.32.89 .78 .50
24.3815.36SchneiderNatl SNDR 1.4 22 18.59+0.83 ...1.24 1.44.065
51.6528.00SchwabC SCHW2.1 13 33.60–0.012.67 2.21 2.13.18
46.6520.00SchweitzerMaudSWM 6.8 9 26.05+0.682.76 3.47 3.62.44
96.8045.45ScienceApplicatSAIC 2.1 19 71.30–0.493.83 6.27 7.33 .37
7.201.82ScorpioBulkersSALT 4.3^3 1.87–0.19.66 .11 .71 .02
40.4512.35ScorpioTankersSTNG 2.7dd14.86–4.04–.97 4.51 4.76.10
125.6976.50ScottsMiracleGroSMG 2.3^12 100.07–2.468.18 ... ... .58
15.736.04ScullyRoyalty SRL ......7.10–0.796.91 ... ... ...
28.858.86SculptorCapMgmt SCU15.3^6 9.65–4.541.57 3.37 4.16.53
52.7721.90Sea SE ...dd42.10–1.83 ...–1.40–.74 ...
16.555.25SeabridgeGold SA ...dd9.20–0.62–.14 –.14 –.12 ...
10.15 0.40 SeaDrill SDRL ...dd .43–0.05–12.18–6.78 –5.45 ...
47.1317.06SealedAir SEE 2.6^13 24.35–0.371.69 2.84 3.04.16
36.966.75SeaWorldEnt SEAS ... 8 9.05–4.601.10.521.71 ...
12.752.22SelectEnergySvcsWTTR ...^57 2.70–0.88.03–.51 –.43 ...
28.6110.00SelectMedical SEM ... 11 12.00–3.341.10 1.25 1.54 ...
161.8788.00SempraEnergy SRE 4.0^15 104.28–16.857.29 ... ...1.045
54.7218.25SensataTechs ST ... 16 27.89–1.211.76 2.88 3.58 ...
75.21 38.24 SensientTech SXT 4.0^20 38.80–3.131.94 2.67 3.02.39
7.591.68SequansCommsSQNS ...dd5.09–0.67–1.56–.86 –.36 ...
46.745.00SeritageGrowth SRG ...dd6.68–1.35–1.77 ... ... ...
52.89 34.37 ServiceCorp SCI 2.2 17 34.71–4.021.99 1.89 2.20.19
58.7817.63ServiceMaster SERV ...^26 24.73–2.11.94 .881.10 ...
362.95213.99ServiceNow NOW ... 79 249.57–24.433.18 ...5.48 ...
105.8430.01ShakeShack SHAK ... 53 33.19–7.45.61–.17.34 ...
21.0612.20ShawCommB SJR 5.8 15 15.62+0.37 ... .961.06.0757
22.705.70ShellMidstreamSHLX19.0 6 9.20–0.331.66 1.52 1.55.46
599.95325.43SherwinWilliamsSHW 1.3 26 420.03–39.6316.49 23.92 25.481.34
40.5917.09ShinhanFin SHG 4.9 2 21.63–0.85 ...5.54 5.731.3575
593.89194.89Shopify SHOP ...dd357.65–63.97 ... .12 .70 ...
48.3428.76Shutterstock SSTK 2.1 57 32.07+0.14.571.36 1.53.17
13.273.16Sibanye-StillwaterSBSW ...dd4.61–0.30–.33 2.42 2.16 ...
31.445.60SignetJewelers SIG23.9 7 6.19–1.711.40 ...1.48.37
22.481.50SilverBowRscsSBOW ... 0 2.77+0.489.74 4.95 3.80 ...
16.957.60SilvergateCapital SI ... 6 8.25–0.61 ... .72 .93 ...
186.40 42.25 SimonProperty SPG17.9 7 46.72–11.45 ... ...6.712.10
88.2547.02SimpsonMfg SSD 1.6 19 56.58–2.982.98 2.99 3.49.23
119.4253.29 SiteOneLandscape SITE ... 34 61.46–8.661.82 1.78 2.04 ...
59.528.75SixFlags SIX 9.4 5 10.68–3.272.11 1.26 ... .25
44.5017.06SkechersUSA SKX ... 10 21.64–3.16 ...1.85 2.55 ...
37.0310.82SkylineChamp SKY ... 11 12.21–3.21–1.09 ... ... ...
42.0015.10SlackTech WORK ...dd24.26–4.32 ...–.20 ... ...
55.7930.91Smartsheet SMAR ...dd39.40–4.10–.85 –.57 ... ...
56.6633.81SmithAO AOS 2.7 16 35.87–0.98 ...2.14 2.47.24
52.2626.07Smith&Nephew SNN 2.1 25 33.99–1.211.38 1.88 2.29.462
128.4391.88Smucker SJM 3.1 21 112.33+9.304.52 8.25 8.24.88
19.767.89Snap SNAP ...dd11.06–1.12–.75 –.60 ... ...
174.0090.72SnapOn SNA 4.5 8 95.52–12.3312.41 11.43 12.171.08
39.0015.20SOQUIMICH SQM 3.8 20 21.10–0.24 ...1.20 1.44.1494
6.163.00Sogou SOGO ... 15 3.30+0.04 ... .18 .30 ...
19.314.50SolarisOilfield SOI 7.9 3 5.32–0.161.69.61 .67.105
21.6611.50SolarWinds SWI ...cc14.32–0.96.06 .881.00 ...
35.419.00SonicAutomotive SAH 3.6 3 11.09–2.82 ...2.15 3.00.10
66.5737.30SonocoProducts SON 3.9 15 44.44+2.022.88 3.58 3.67.43
73.8642.96Sony SNE ... 12 57.48–1.846.52 ... ... ...
34.4819.62SoJerseyInd SJI 5.2 27 22.66–2.18.841.53 1.67.295
54.8533.95SouthJerseyIndsUn SJIU 9.6...37.89–5.19 ... ... ....9063
71.1041.96Southern SO 4.9 11 50.27–5.744.50 3.18 3.31.62
57.7536.39SouthernUnSeriesASOLN 7.4...43.23–3.76 ... ... ....8438
44.8223.43SoCopper SCCO 6.0 14 26.80+0.211.92 1.88 2.16.40
58.8329.15SouthwestAir LUV 2.4 7 30.54–5.844.27 1.39 4.45.18
92.9445.68SouthwestGas SWX 3.4 17 67.92–1.083.94 3.86 4.25.57
4.901.06SouthwesternEnerSWN ... 1 1.89+0.201.65.18 .26 ...
10.729.90SpartanEnergySPAQ.UT ...cc10.61+0.11 ... ... ... ...
10.319.75SpartanEnergySPAQ ... 79 10.13+0.03.18 ... ... ...
1.15 0.30 SpartanEnerWtSPAQ.WT ...... .30–0.20 ... ... ... ...
66.5019.59SpectrumBrands SPB 4.8dd35.12–0.449.31 3.10 3.54.42
88.0057.37Spire SR 3.6 20 69.64–3.333.52 3.88 4.07.6225
92.8113.69SpiritAeroSys SPR .2 4 18.43–11.315.06 –.15 4.75.01
58.557.01SpiritAirlines SAVE ... 2 10.51–4.284.89 5.60 4.08 ...
54.6318.37SpiritRealtyCap SRC11.2 12 22.25–5.271.81 1.14 1.18.625
161.38109.18Spotify SPOT ...dd122.12–0.42–1.15 –1.26–.42 ...
20.549.83SpragueRscs SRLP20.5 12 13.03+0.111.10.721.33.6675
87.2532.33Square SQ ... 57 43.72–9.62 ... .651.09 ...
23.3815.32St.Joe JOE ... 36 16.10–0.41.45 .25 .08 ...
9.50 0.27 StageStores SSI ...dd .27–0.13–3.13–.82 –.72 ...
55.8535.51StandardMotor SMP 2.7 15 37.12–3.752.54 3.44 3.76.25
81.6937.50StandexInt SXI 2.0 13 43.82–0.635.38 ... ... .22
173.6770.00StanleyBlackDckSWK 2.9 15 95.27–1.396.35 8.00 9.04.69
112.0550.90StanleyBlackDeckUnSWP 7.7 ...69.55–1.78 ... ... ...1.3438
112.0450.68StanleyB&DUnSWT 7.9 ...66.81–1.88 ... ... ...1.3125
31.9420.22Stantec STN 1.8 20 26.10+1.301.31 1.70 1.93 .1093
10.256.11StarGroup SGU 6.8 12 7.33+0.48.351.46.94.125
8.533.01StarrettA SCX ... 4 3.17–0.13.871.19 1.33 ...8.93 2.92 Startek SRT ...dd 2.98–1.10–.39.25 .48 ...
26.337.59StarwoodProp STWD20.7 5 9.28–3.631.79 2.11 2.16.48
85.8942.10StateStreet STT 4.0^9 52.16+3.505.38 6.11 6.72.52
14.33 4.63 SteelPartners SPLP ...dd 4.63–1.12.16 ... ... ...
23.027.02Steelcase SCS 3.4^5 8.22–2.43 ... .39 .41 .07
105.8769.33Stepan SCL 1.2 20 90.06+11.514.42 4.16 5.07.275
168.98105.69Steris STE 1.1^30 138.72+8.983.56 ...6.18.37
22.177.01SterlingBancorp STL 3.3 4 8.47–2.612.03 1.89 2.07.07
44.4920.26StewartInfo STC 5.1^7 23.56–2.653.31 2.75 3.06.30
69.1031.13StifelFinancial SF 1.9 6 35.18–5.445.49 5.61 6.08.17
31.9814.67STMicroelec STM 1.1^17 19.22–1.001.43 1.21 1.63.06
4.65 0.70 StoneMor STON ...dd .75–0.32–3.83 ...–.60 ...
34.46 13.87 Stoneridge SRI ...^7 13.91–2.332.13.971.36 ...
226.30124.54Stryker SYK 1.6 27 148.07–11.155.48 8.40 9.53.575
21.2215.94StudioCity MSC ...^36 20.20+1.29.56–1.44–.56 ...
57.8638.44SturmRuger RGR 1.4 28 51.42+3.381.82 3.47 2.73.18
24.898.64SuburbanPropane SPH18.4^10 13.05–1.521.10 1.17 1.20.60
7.564.49SumitomoMits SMFG 6.1 5 4.63–0.55.94 ... ....1655
12.632.32SummitHotelProp INN20.9 5 3.45–0.79.65 .42 .08 .18
25.227.51SummitMaterials SUM ... 24 12.01+0.42.52 .64 .84 ...
9.84 0.50 SummitMidstreamSMLP91.9dd .54–0.03–4.84.08–.02.125
173.9895.34SunComms SUI 3.0 59 106.75–16.321.80 1.36 1.60.79
50.1324.37SunLifeFinancial SLF 5.5 9 30.00–0.273.33 3.91 4.22.415
9.172.78SunCokeEnergy SXC 6.6dd 3.65+0.33–1.98.48 .47 .06
34.569.61SuncorEnergy SU 8.1 12 16.24+4.511.40 –.10.66.3149
3.77 1.10 SunlandsTech STG ...dd 1.20–0.24 ... ... ... ...
20.876.12SunnovaEnergyNOVA ...dd 9.06–1.85–4.14 ...–.12 ...
34.0910.46Sunoco SUN22.4 5 14.72–0.902.82 3.03 3.23.8255
15.035.75SunstoneHotelInv SHO 9.5 14 7.77–1.06.54 .05 .27 .05
52.200.70SuperiorEnergy SPN ...dd 1.43+0.11–16.61–6.10 –6.29 ...
6.300.90SuperiorIndsIntl SUP .0dd 1.28–0.06–5.10–.47 –.13.09
11.854.43Suzano SUZ 1.4dd 7.38+0.92–1.06–.25.66.1125
17.8310.19Switch SWCH .8cc14.56+0.62.11 .21 .26.0294
10.199.60SwitchbackEnerSBE.UT ......9.72+0.04 ... ... ... ...
10.129.38SwitchbackEnerA SBE ... ...9.74+0.18.06 ... ... ...
0.95 0.30 SwitchbackEnerWtSBE.WT ...... .40+0.10 ... ... ... ...
38.1812.15SynchronyFin SYF 6.6 2 13.25–3.855.56 3.15 4.06.22
153.0752.06Synnex SNX 2.4 7 67.63–4.219.74 3.2213.01.40
40.3210.91SynovusFin SNV 9.1 4 14.55–3.793.47 2.79 3.07.33
85.9826.00Sysco SYY 4.6 11 39.50–10.953.20 ... ... .45
26.5714.00Systemax SYX 3.5 12 15.98–0.201.28 1.20 1.521.00T Target......................................
59.7630.78TALEducation TAL ...cc50.65–2.79.64 .111.01 ...
57.9232.37TCEnergy TRP 5.7 13 42.86+1.173.23 2.86 2.97 .5718
44.6518.00TCPipeLines TCP 9.2^8 28.34+3.223.74 3.84 3.63.65
101.0048.62TEConnectivity TEL 3.1 13 58.69–4.095.42 4.57 5.38.46
18.31 9.61 Tegna TGNA 2.8^8 10.12–3.091.31 2.13 1.77.07
20.9113.54Telus TU 5.6 7 15.78+0.612.19.981.08.2134
29.219.59Ternium TX10.3^3 11.61–0.097.97 2.30 2.821.20
36.6515.24TFIIntl TFII 3.6 7 20.63–0.482.56 2.62 3.04 .1993
20.32 11.31 TIMPart TSU 3.3^6 11.59–1.111.90.821.03.1259
64.9532.72TJX TJX 2.2 15 40.96–5.842.67 2.13 2.80.23
21.30 2.45 TPGREFin TRTX68.3^1 2.52–3.40 ...1.74 1.83.43
18.635.89TRIPointe TPH ... 5 7.59–1.621.47 1.61 1.76 ...
8.431.06TailoredBrandsTLRD .0 ...1.26–0.23–1.65.13 ... .18
60.6437.18TaiwanSemi TSM 2.6 22 47.06+0.15 ...2.68 3.08.4171
20.9312.43TakedaPharm TAK 4.4dd14.59–0.86.51–.48 ....4111
25.5010.93TallgrassEnergy TGE 9.7 12 16.78–0.661.42 1.05.97 .55
31.34 5.00 TalosEnergy TALO ...^6 5.99–0.401.08.23–.44 ...
20.66 4.05 Tanger SKT33.6 5 4.26–1.59.93 .66 .60.3575
36.06 10.18 Tapestry TPR12.2 5 11.09–2.822.21 1.86 2.38.3375
43.473.66TargaResourcesTRGP57.5dd 6.33–0.66–1.44–.29 –.25.91
130.2470.03Target TGT 2.9 15 92.57–2.176.36 6.69 7.30.66
109.4256.07TaroPharm TARO ... 10 63.20+3.857.23 ...7.01 ...
17.14 3.92 TataMotors TTM ...dd 4.08–0.52–6.071.08 1.54 ...
54.5026.24TaubmanCtrs TCO 6.3dd42.71–3.683.32 –.30 ....675
28.476.39TaylorMorrisonTMHC ... 3 8.21–3.042.35 3.00 3.42 ...
19.00 5.24 Team TISI ...dd 6.24+0.49–1.07.03 .31 ...
28.574.49TechnipFMC FTI 7.3dd 7.17+0.06–5.391.09 1.10.13
25.755.60TeckRscsB TECK 2.1 18 7.11+0.60 ...1.08 1.75.0379
5.762.04Teekay TK ...dd 2.78–0.02–3.08–.01.12 ...
16.747.00TeekayLNGun TGP 8.4 6 9.00–0.291.59 2.78 2.93.19
25.747.60TeekayTankers TNK ... 13 16.69–5.27 ...9.11 6.86 ...
18.8912.12TejonRanch TRC ... 33 13.36–0.16.40 .01 .02 ...
176.4048.57TeladocHealth TDOC ...dd156.21–7.95–1.38 –1.13–.76 ...
18.557.42TelecomArgentina TEO14.4dd 8.62+0.39 ...–.03.35.2888
398.99195.34TeledyneTech TDY ... 27 288.73+6.5010.73 10.96 11.91 ...
398.65221.27Teleflex TFX .5 30 294.37+11.869.8011.99 14.51.34
14.689.00TelefonicaBras VIV 6.4 13 9.51–0.23.78 .74 .83 .2687
8.553.75Telefonica TEF 7.8 21 4.42–0.14.19 .66 .68.2219
31.4816.06TelekmIndonesia TLK 3.3 13 19.25+0.351.28 ... ....7724
34.1214.05Telephone&Data TDS 4.1 16 16.62–0.40 ... .92 .61 .17
100.3922.00TempurSealy TPX ... 10 34.13–12.083.42 3.67 4.88 ...
30.329.10Tenaris TS 4.3 9 12.42+0.101.48.79 .82 .26
18.669.22TencentMusic TME ... 31 10.63+1.16 ... .36 .50 ...
39.3710.00TenetHealthcare THC ...dd11.89–5.17–2.242.79 3.36 ...
87.0646.64Tennant TNC 1.6 22 53.66+0.212.48 3.07 3.72.22
26.09 2.21 Tenneco TEN ...dd 2.32–2.01 ...–.69 1.94 ...
46.1617.62Teradata TDC ...dd20.62+0.21–.18 1.17 1.62 ...
34.67 12.11 Terex TEX 3.7 17 12.91–0.41.761.11 1.95.12
62.3142.12TerrenoRealty TRNO 2.3 56 47.46–0.32.85 .83 .90 .27
2.58 0.26 TetraTech TTI ...dd .26–0.09–1.17 ... ... ...
15.726.07TevaPharm TEVA ...dd 8.40+0.84–.91 2.44 2.62 ...
915.66295.05TexasPacLand TPL 2.2 11 457.87+78.5741.09 38.40 45.686.00
11.755.50Textainer TGH ... 8 7.80+0.23.99 .701.15 ...
58.0020.26Textron TXT .3 7 24.85–1.843.50 3.19 3.79.02
342.26250.21ThermoFisherSci TMO .3 31 282.21+7.879.17 ... ... .22
27.7312.62Thermon THR ... 22 14.05–0.34.69 .931.05 ...
11.955.64ThirdPointReinsTPRE ... 3 7.19–0.392.18 1.25 1.60 ...
82.5052.23ThomsonReuters TRI 2.3 21 66.25+4.043.12 1.90 2.11.38
89.4532.30ThorIndustries THO 4.4 10 36.16–6.662.47 ...5.66.40
12.565.203DSystems DDD ...dd 6.01–1.41–.61.04 .12 ...
219.75114.043M MMM 4.4 17 133.79+0.557.81 8.61 9.361.47
25.114.84Tidewater TDW ...dd 6.24+0.01–3.71–.92–1.35 ...
3.800.50TidewaterWtATDW.WTA ...... .74–0.45 ... ... ... ...
3.670.21TidewaterWtBTDW.WTB ...... .52–0.10 ... ... ... ...
134.4278.60Tiffany TIF 1.8 29 128.28+0.844.45 3.58 4.30.58
12.75 3.46 Tilly's TLYS .0 5 3.61–0.72 ... .54 .821.00
58.7822.26Timken TKR 3.8 6 29.25–2.774.71 3.65 4.43.28
11.95 2.78 TimkenSteel TMST ...dd 2.83–0.54–2.46–.92 –.18 ...
7.25 1.26 TItanIntl TWI 1.5dd 1.30–0.43–.84 –.13 –.09.005
49.3113.28TollBros TOL 2.5 5 17.85–3.814.03 ...4.21.11
39.6330.79TootsieRoll TR 1.0 38 36.74+0.41 ... .68 .74 .09
125.6654.83TopBuild BLD ... 11 60.78–18.135.56 6.55 7.22 ...
84.2652.07Toro TTC 1.6 24 62.51–0.55 ...3.23 3.53.25
59.5533.74TorontoDomBk TD 6.0 8 39.44–1.064.71 4.46 4.62.5928
10.089.50TortoiseAcqn SHLL ...cc 9.90+0.07.12 ... ... ...
10.389.50TortoiseAcqn SHLL.UT ......9.90+0.20 ... ... ... ...
0.75 0.15 TortoiseAcqnWtSHLL.WT ...... .23–0.12 ... ... ... ...
57.9922.13Total TOT ... 8 35.67+0.474.20 2.30 3.44 ...10.343.54TownsquareMedia TSQ 7.1dd4.22–0.76–1.751.09 1.08.075
145.41108.01ToyotaMotor TM 3.1 7 115.00–12.2411.73 14.71 15.631.8299
118.1070.00TraneTech TT 2.6 14 80.03–2.645.41 ...5.85.53
8.503.63Transalta TAC 2.4 35 5.02–0.09.14–.19 –.17.0301
41.5016.00TrancntlRlty TCI ...dd17.85–2.44–3.09 ... ... ...
673.51200.06TransDigm TDG .0 21 270.31–92.7013.84 16.59 17.9732.50
9.791.01Transocean RIG ...dd1.08–0.09–2.05–.86 –.79 ...
16.073.72TransportadGas TGS ... 2 4.74+0.55 ... .49 .84 ...
101.1652.50TransUnion TRU .5 33 59.05–7.211.81 3.11 ....075
155.0976.99Travelers TRV 3.5^9 93.89–6.069.9210.25 11.11.82
10.54 4.23 TrecoraResourcesTREC ...dd4.31–1.37–.61.19 .39 ...
23.4811.31Tredegar TG 3.4 10 14.24–0.381.45.911.11.12
67.8833.50TreeHouseFoods THS ...dd44.81+5.02–6.422.52 2.74 ...
111.8556.22Trex TREX ... 27 67.67–15.192.47 2.60 3.03 ...
10.799.38TrineAcqnUnTRNE.UT ...cc10.12+0.07 ... ... ... ...
10.159.40TrineAcqn TRNE ...cc 9.93+0.02 ... ... ... ...
1.130.35TrineAcqnWt TRNE.WT ...... .45–0.05 ... ... ... ...
76.9227.79TriNet TNET ... 11 33.67–4.932.99 3.54 4.13 ...
24.64 14.53 TrinityIndustries TRN 5.2^14 14.75–1.201.07.99 .93 .19
50.1414.16Trinseo TSE 9.1 8 17.67–1.402.28 1.72 3.00.40
27.649.13Triple-SMgmt GTS .0 3 12.08–1.963.97 2.80 3.30.00
17.172.80TriplePtVent TPVG30.7 4 4.69–1.971.28 1.57 1.57.36
40.8119.80TritonIntl TRTN 8.0 6 25.93–0.774.54 4.28 5.02.52
29.383.02TriumphGroup TGI 3.4dd4.69–2.34–6.472.44 3.32.04
15.50 3.97 Tronox TROX 6.5dd4.28–1.05–.78.831.40.07
25.7512.02TrueBlue TBI ... 8 13.06+0.291.61 1.59 1.79 ...
56.9224.01TruistFinl TFC 6.6 7 27.21–6.063.71 3.82 4.11.45
4.661.70TsakosEnergy TNP 7.8dd2.55–0.65–.32 1.59 1.31.05
31.045.79TufinSoftware TUFN ...dd7.60–1.44–1.04–.89 –.71 ...
27.091.15Tupperware TUP .0 5 1.40–0.36.252.06 2.18.27
6.31 4.36 TurkcellIletism TKC 5.5 9 4.67–0.12.66 .73 ....0395
57.0614.09TurningPoint TPB 1.0 31 20.85+0.27.692.04 2.44.05
1.770.30TurquoiseHill TRQ ...dd .39+0.01–.07 ... ... ...
20.372.61TutorPerini TPC ...dd6.43+0.43–7.721.81 2.08 ...
151.0068.06Twilio TWLO ...dd80.69–15.94 ...–.20.17 ...
33.987.22TwinRiver TRWH3.9 7 10.23–2.921.46 1.91 2.23.10
45.8620.00Twitter TWTR ...^12 23.09–2.201.87.65 .86 ...
15.85 2.25 TwoHarbors TWO69.0 3 2.42–2.20.931.51 1.43.40
340.80205.90TylerTech TYL ... 78 284.82+1.993.65 5.54 6.10 ...
94.2442.57TysonFoods TSN 3.1 10 53.82–4.775.52 6.17 6.91.42U
13.557.48UBSGroup UBS 8.3^8 8.84–0.521.17 1.12 1.23.73
51.2529.20UDR UDR 4.6 50 31.62–6.32.63 ... .31 .36
55.1721.75UGI UGI 5.1 12 25.00–1.061.41 2.52 2.88.325
16.648.63UMHProp UMH 7.2cc 9.95–0.48.06–.21 –.08.18
65.7639.33Unitil UTL 3.1 16 48.90–2.852.97 2.41 2.60.375
19.003.52USACompressionUSAC42.2dd4.98–0.66–2.15–.14 –.09.525
51.2123.91USCellular USM ... 19 27.58–2.24 ...1.54 1.13 ...
11.951.00USDPartners USDP49.5 14 2.96–0.27.22 .971.07.37
43.108.32USFoods USFD ... 8 14.06–3.961.75 2.24 2.83 ...
148.4845.13USPhysTherapyUSPH 2.3 23 56.57–7.952.45 1.94 2.90.32
18.720.79USSilica SLCA 5.1dd1.56–0.02–4.49 –1.91 –1.67.02
7.582.65USXpress USX ...dd2.98–0.30 ... ... .56 ...
47.0813.71Uber UBER ...dd22.82–4.46–6.81 –2.17 –1.28 ...
199.91107.22Ubiquiti UI .9 28 140.53+7.094.51 5.57 6.15.30
6.681.97UltraparPart UGP 4.3 23 2.12–0.44.09 .20 .26.0546
27.72 7.39 UnderArmourA UAA ... 41 8.22–1.22.20 ... .26 ...
24.55 6.60 UnderArmourC UA ... 37 7.48–0.84.20 ... .27 ...
27.857.48Unifi UFI ... 45 8.51–2.78.13 ... .65 ...
217.90121.89Unifirst UNF .7 14 137.90–7.059.33 6.69 7.76.25
63.6242.00Unilever UN 3.3 20 47.70+0.412.41 3.02 3.05.4517
64.8444.06Unilever UL 3.6^21 49.80+0.552.41 2.84 3.03.4517
188.96105.08UnionPacific UNP 2.8 17 138.57–0.488.38 8.7810.05.97
18.136.39Unisys UIS ...dd10.56–1.17–.31 1.07 2.38 ...
16.250.15Unit UNT ...dd .25–0.02–10.48–2.39 –1.71 ...
2.851.86UnitedMicro UMC 3.0 17 2.13–0.03.13 ... ....0938
13.925.00UnitedNatFoodsUNFI ...dd9.29+0.88–5.56 ... ... ...
125.3182.00UPSB UPS 4.5 18 90.00–7.525.11 7.31 8.221.01
170.0458.85UnitedRentals URI ... 6 91.07+0.9215.11 17.10 19.56 ...
61.1128.59USBancorp USB 5.4 8 31.19–4.584.16 3.73 3.92.42
20.254.54USSteel X .7dd5.96+0.18–3.67 –3.50 –1.27.01
306.71187.72UnitedHealth UNH 1.9 16 229.49–12.9614.33 16.39 18.801.08
24.776.40Univar UNVR ...dd9.59–0.91–.61 1.22 1.65 ...
63.1837.04Universal UVV 7.0 13 43.61+2.654.11 2.03 2.40.76
132.4154.54UniversalHealth UHT 3.0 66 91.57–2.421.38 2.49 2.48.685
157.7965.20UniversalHealthB UHS .9 9 85.38–3.61 ...10.62 11.60.20
32.4614.20UnivInsurance UVE 3.9 13 16.48–0.601.36 3.20 3.60.16
9.762.75UnvlTechInst UTI ...dd5.50+0.18–.52.14 .35 ...
38.009.58UnumGroup UNM 8.5 3 13.46–2.515.24 5.69 6.07.285
21.746.98UrbanEdgeProp UE11.5^9 7.64–1.19.92 .32 .34 .22
19.878.30UrstadtBiddle UBP10.8 17 9.27–4.03.58 ... .75 .25
24.8810.05UrstadtPropA UBA10.9 19 10.29–4.04.58 ... .75 .28
93.4343.01UsanaHealth USNA ... 14 62.38+3.034.41 4.72 5.68 ...V
10.183.56VEREIT VER13.8dd4.00–1.08–.37.19 .18.1375
100.2545.07VF VFC 3.9 15 48.88–8.913.15 ...3.09.48
28.759.85VICIProp VICI 8.6 11 13.78–2.331.24 1.60 1.79.2975
6.86 1.48 VOCEnergy VOC41.2 2 1.60+0.05 ...2.05 1.58.11
2.750.70VaalcoEnergy EGY ... 25 .97+0.04.04 .27 .60 ...
255.37125.00VailResorts MTN 5.3 18 131.73–23.877.32 ... ...1.76
17.350.39Valaris VAL ...dd .44–0.01–1.14 –5.24 –4.62 ...
14.196.49Vale VALE ...dd7.58–0.26–.33 1.41 ... ...
101.9931.00ValeroEnergy VLO 9.7 7 40.34–4.705.84 ...6.39.98
3.170.76Valhi VHI 8.8^6 .91–0.11.14 .25 .26 .02
154.8682.60ValmontInds VMI 1.7 15 106.49+9.057.06 6.55 8.25.45
23.909.06Valvoline VVV 3.7 10 12.20–1.001.10 ...1.57.113
24.636.86Vapotherm VAPO ...dd18.09+0.84–2.74 –2.35 –2.19 ...
150.0689.62VarianMed VAR ... 30 96.35–4.623.18 4.91 5.71 ...
14.427.92VectorGroup VGR 9.2 14 8.70–0.23.63 .53 .61 .20
59.2428.36Vectrus VEC ... 13 38.64–1.152.99 3.70 4.62 ...
11.18 3.24 Vedanta VEDL ... 3 3.35+0.011.09 1.45 1.64 ...
176.90118.11VeevaSystemsVEEV ... 79 150.11+4.56 ...2.49 3.01 ...
14.90 2.24 VelocityFinl VEL ... 4 2.47–5.36 ...1.52 1.75 ...
7.24 1.29 VenatorMaterialsVNTR ...dd1.39–0.41–1.64.13 ... ...
75.4013.35Ventas VTR14.1^19 22.52–7.871.17.33 .36.7925
29.425.25Veoneer VNE ...dd6.60–0.18–4.92 –4.09 –2.69 ...
28.995.70Veritiv VRTV ...dd7.58–2.15–1.84 –1.35–.15 ...
62.2248.84Verizon VZ 4.5 12 54.70+1.934.65 4.89 5.04.615
27.481.50VermilionEnergy VET28.7 22 3.48+0.78.16–.66 –.44 .1742
23.359.61Verso VRS ... 4 10.30–0.932.74 2.09 3.38 ...
13.754.75Vertiv VRT ...cc 7.90–0.32.05 .73 .93 ...
14.765.80VertivUn VERT.UT ... 95 8.50–0.08.06 ... ... ...
3.860.48VertivWt VRT.WT ......1.75–0.25 ... ... ... ...
72.2711.25Viad VVI 2.3^17 17.22–2.561.02.892.98.10
27.63 3.16 VinceHolding VNCE ... 16 3.38–0.65–.17.24 .08 ...
17.856.17Vipshop VIPS ... 17 14.11–0.02 ...8.5410.57 ...42.496.90VirginGalactic SPCE ...dd12.19–3.19–1.09–.54 –.39 ...
51.947.30VirginGalacticUnSPCE.UT ...cc15.00–3.71 ... ... ... ...
28.200.65VirginGalacticWtSPCE.WT ......6.19–1.55 ... ... ... ...
214.17133.93Visa V .8 28 151.85–9.715.32 ...6.63.30
23.2511.23Vishay VSH 2.9^11 12.95–1.60 ... .911.24.095
41.9016.56VishayPrecision VPG ... 12 18.91–0.37 ...1.06 1.60 ...
11.03 1.80 VistaOil&Gas VIST ... 21 2.22+0.02–.53 –.20 –.09 ...
10.424.29VistaOutdoor VSTO ...dd 9.33+1.32–11.27.19 .39 ...
27.9611.30VistraEnergy VST 3.4 9 15.83–0.561.86 2.18 2.15.135
2.560.66VistraEnergyWtVST.WTA ...... .76–0.17 ... ... ... ...
32.008.51VivintSmartHomeVVNT ...cc11.63–0.69.14–1.96 –1.64 ...
3.340.37VivintSmartHmWtVVNT.WT ......1.31–0.09 ... ... ... ...
12.993.17VivintSolar VSLR ...dd 4.01–0.70–.84 –.41 ... ...
206.8086.00VMware VMW ... 8 116.97+1.23 ...6.33 7.44 ...
35.7315.89VoceraComm VCRA ...dd20.00–0.87–.57.27 .44 ...
70.4527.64VornadoRealty VNO 8.3 2 31.89–5.8116.211.36.73 .66
2.370.58voxeljet VJET ...dd .77–0.06–.52–1.97 –1.81 ...
63.8129.75VoyaFinancial VOYA 1.6 7 36.97–2.71–2.584.76 6.38.15
152.4965.56VulcanMatls VMC 1.4 21 99.21 ...4.63 4.92 5.64.34W
136.17117.20WABCO WBC ... 28 133.97–0.374.78 6.19 6.87 ...
7.181.07W&TOffshore WTI ... 3 1.79+0.24.52–.24 –.33 ...
109.5368.01WECEnergy WEC 3.0 24 85.25–3.823.58 3.74 3.99.6325
236.5271.12WEX WEX ... 42 93.83–14.952.2610.36 ... ...
75.8634.26WNS WNS ... 16 37.02–4.662.10 2.81 3.22 ...
93.6238.62W.P.Carey WPC 8.3 28 50.26–10.081.78 3.29 2.131.04
70.8027.18WPP WPP12.9 11 29.49–2.273.18 4.94 5.681.3892
15.331.94WPXEnergy WPX ... 6 3.78+0.70.61 ... ... ...
16.70 6.26 WabashNationalWNC 5.0 4 6.37–0.781.62.611.30.08
81.7535.07Wabtec WAB 1.1 26 44.06–3.521.84 ...4.84.12
19.189.87Waddell&ReedFinWDR 9.1 7 10.98–0.271.57 1.42 1.13.25
79.74 24.55 Walker&Dunlop WD 5.8 5 24.85–17.725.45 6.06 6.41.36
128.0898.15Walmart WMT 1.8 23 119.48+9.905.19 5.12 5.45.54
33.499.59WarriorMetCoal HCC 1.9 2 10.56+0.585.86 2.68 ... .05
5.61 0.56 WashingtonPrimeWPG80.3dd .62–0.41–.05 –.38 –.38.125
32.2219.52WashingtonREITWRE 5.9 38 20.47–2.394.75 –.23 –.18.30
105.1770.87WasteConnectionsWCN 1.0 35 75.28+0.342.15 ... ....185
126.7985.34WasteMgt WM 2.4 23 89.02–6.283.91 3.97 4.54.545
254.96154.39Waters WAT ... 21 179.94–5.428.69 9.01 9.95 ...
186.87132.97Watsco WSO 4.3 23 147.32–0.88 ...6.29 6.60 1.775
181.50139.00WatscoB WSO.B4.1 25 156.29+13.41 ...6.29 6.60 1.775
114.4569.02WattsWater WTS 1.2 20 75.82–4.89 ...4.23 4.61.23
166.4021.70Wayfair W ...dd50.63+4.33 ...–9.17 –7.56 ...
55.0818.16WebsterFin WBS 7.5 5 21.23+0.184.06 3.19 3.23.40
10.321.03Weidai WEI ... 1 1.22–0.11.726.66 1.76 ...
32.17 12.21 WeingartenRealty WRI12.4 5 12.77–2.042.44.931.00.395
44.74 32.44WeisMarkets WMK 2.8 18 44.74+6.102.53 2.45 2.55.31
19.813.17Welbilt WBT ... 10 3.99–0.87.39 .32 ... ...
54.7525.11WellsFargo WFC 7.8 7 26.23–4.054.05 3.32 3.80.51
93.1724.27Welltower WELL 9.3 31 37.26–12.443.05 1.59 1.80.87
61.3213.52WescoIntl WCC ... 4 21.47–1.49 ...4.47 5.00 ...
176.66109.88WestPharmSvcs WST .4 47 151.35+10.273.21 3.41 3.96.16
58.9420.90WestAllianceBcp WAL 3.5 6 28.86–1.854.84 4.50 ... .25
11.33 1.37 WesternAssetMortWMC85.5 1 1.45–2.571.37 1.23 1.24.31
35.75 2.90 WesternMidstrm WES77.2 2 3.20–0.121.59 1.95 1.87.622
28.45 17.39 WesternUnion WU 5.1 7 17.72–2.022.46 1.90 2.10.225
78.0828.99WestlakeChem WLK 3.0 11 35.12–3.743.25 2.14 2.85.2625
26.4810.31WestlakeChemPtrsWLKP12.6 8 14.56–0.901.77 1.95 2.29.4714
20.567.98WestpacBanking WBK12.7 7 9.36+0.181.38 1.24 1.35.551
44.3921.50WestRock WRK 7.2 8 25.68–2.213.33 3.33 3.54.465
37.7310.50Westwood WHG10.4 24 16.56–1.04.701.00 1.00.43
31.5813.10Weyerhaeuser WY 8.9dd15.34–1.86–.10.30 .73 .34
34.0018.66WheatonPrecMetWPM 1.4cc27.82–0.32.19 ... ... .10
163.6464.00Whirlpool WHR 5.8 4 82.64–1.6218.45 14.33 16.311.20
1168.21629.21WhiteMtnIns WTM .1 7 930.14+24.28130.2715.00 18.001.00
14.65 4.91 WhitestoneREITWSR 8.0 9 5.28–0.90.571.94 2.05 .035
30.94 0.25 WhitingPetrol WLL ...dd .29–0.51–2.64 –3.24 –2.99 ...
9.872.95WideOpenWestWOW ... 9 4.02 ... .45 .60 .71 ...
50.0530.42WileyA JW.A 3.8 14 36.13–1.81 ...2.48 3.08.34
49.4130.44WileyB JW.B 3.8 14 36.10–0.27 ...2.48 3.08.34
29.288.41Williams WMB11.7 20 13.65–0.26.701.01 1.06.40
77.0026.01Williams-SonomaWSM 5.0 8 38.19–3.864.49 3.04 3.99.48
63.4516.94Winnebago WGO 1.6 9 27.53–2.823.52 2.30 3.79.11
4.632.52Wipro WIT ... 12 2.92–0.05.21 ... ... ...
37.58 12.19 WolverineWwideWWW 3.1 9 12.72–2.631.44 ...2.35.10
38.8215.54WooriFin WF ... 3 18.05–0.97 ...6.31 6.25 ...
64.1122.01Workiva WK ...dd30.83–4.48–1.04–.70 –.40 ...
44.3720.49WorldFuelSvcs INT 1.8 8 22.58+0.142.69 2.86 3.13.10
100.4529.10WWEnt WWE 1.4 40 34.13+0.33 ...1.53 1.79.12
44.6919.28WorthingtonIndsWOR 4.2 13 22.83–1.242.61 2.40 2.71.24
53.1313.74WyndhamDestWYND10.7 4 18.61–6.315.48 4.08 5.71.50
63.6614.50WyndhamHtls WH 4.9 16 26.29–5.681.62 2.82 3.42.32XYZ
5.890.80XFinancial XYF ... 1 .95+0.02.93 .42 .38 ...
100.1838.47XPOLogistics XPO ... 12 44.29–8.633.57 ...5.54 ...
23.336.28XeniaHotels XHR13.3 17 8.24–2.17.49 .63 .49.275
39.4715.01Xerox XRX 5.9 5 16.90–0.765.80 3.08 3.60.25
5.061.93XinyuanRealEst XIN17.1 1 2.28+0.161.15 1.40 1.42.10
89.3454.62Xylem XYL 1.7 27 60.50–5.002.21 2.72 3.19.26
38.6115.28Yeti YETI ... 30 17.29–3.64.581.17 1.44 ...
18.732.25YPF YPF 5.0dd 4.36+0.51 ... ... ....1396
4.941.78YamanaGold AUY 1.6 13 3.08+0.11.24 .15 .18.0125
40.9912.89Yelp YELP ... 31 17.13–1.51.52 .32 ... ...
22.65 8.56 Yext YEXT ...dd 8.83–2.15–1.09–.48 –.31 ...
17.442.83YirenDigital YRD ... 2 3.80–0.662.39 7.79 9.90 ...
29.5012.01Youdao DAO ...dd20.45+2.09 ...–5.82–.72 ...
119.7254.95YumBrands YUM 3.0 15 63.30–5.234.14 3.95 4.16.47
50.7438.33YumChina YUMC 1.2 22 41.29–1.271.89.861.98.12
28.0617.12ZTOExpress ZTO .0 26 26.92+1.41 ...7.22 8.91.29
94.8950.23Zendesk ZEN ...dd57.84–7.01–1.53 ... .71 ...
161.1174.37ZimmerBiomet ZBH 1.0 17 92.01–2.935.47 6.97 8.48.24
146.2690.14Zoetis ZTS .7 37 114.61+2.843.11 3.87 4.51.20
23.046.21Zuora ZUO ...dd 8.23+0.14 ...–.27 –.07 ...
52.7514.68Zymeworks ZYME ...dd33.67+1.38–3.83 –4.70 –5.03 ...NYSEARCA
15.787.35EmpireStateReal250 FISK 5.0 ...8.43–0.20 ... ... ....105
15.816.13EmpireStateReal60OGCP 5.2 ...8.11–0.59 ... ... ....105
15.906.07EmpireStateRealESESBA 5.1 ...8.16–0.48 ... ... ....105
21.98 7.43 USBrentOilFd BNO ... ...10.42+1.96 ... ... ... ...
33.828.19USGasolineFd UGA ... ...11.97+1.41 ... ... ... ...
23.94 11.53 USNatGas UNG ... ...12.47–0.20 ... ... ... ...
13.86 4.03 UnitedStatesOilFd USO ... ...5.90+1.43 ... ... ... ...
10.657.10US12mthNtlGas UNL ... ...7.66+0.08 ... ... ... ...
24.4211.05US12moOilFd USL ... ...13.05+0.58 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt