| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 17.66 | 17.48 | 17.64 | 617,491 | 0.05 |  | 0.28 |   |
| SA | Seabridge Gold | 15.10 | 14.84 | 14.91 | 88,554 | 0.03 | | 0.20 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.090 | 8.930 | 9.090 | 1,478 | 0.010 | | 0.11 | |
| SAFE | Safehold Inc | 15.30 | 15.04 | 15.30 | 30,022 | 0.02 | | 0.13 | |
| SAH | Sonic Automotive | 76.99 | 76.48 | 76.56 | 12,565 | -0.51 |  | 0.66 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.36 | 25.36 | 25.36 | 176 | -0.24 | | 0.93 | |
| SAM | Boston Beer Company | 207.9 | 206.0 | 207.5 | 27,203 | 0.0 | | 0.01 | |
| SAN | Banco Santander ADR | 8.050 | 8.020 | 8.040 | 2,239,229 | -0.280 | | 3.37 | |
| SAND | Sandstorm Gold Ltd | 9.360 | 9.230 | 9.230 | 587,399 | -0.090 | | 0.97 | |
| SAP | SAP Ag ADR | 296.7 | 295.2 | 296.2 | 113,145 | 0.3 | | 0.11 | |
| SAR | Saratoga Investment Corp | 24.21 | 24.05 | 24.20 | 9,530 | 0.05 | | 0.21 | |
| SARO | Standardaero Inc | 30.70 | 30.35 | 30.58 | 73,274 | 0.08 | | 0.26 | |
| SAT | Saratoga Investment Corp 6.00% | 24.62 | 24.32 | 24.56 | 2,456 | -0.11 | | 0.45 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.38 | 25.35 | 25.37 | 2,688 | 0.00 |  | 0.00 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.30 | 25.19 | 25.21 | 1,212 | -0.01 | | 0.04 | |
| SB | Safe Bulkers Inc | 3.860 | 3.810 | 3.860 | 63,013 | 0.030 | | 0.78 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 25.65 | 25.65 | 25.65 | 382 | 0.02 | | 0.08 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.35 | 25.31 | 25.35 | 2,300 | 0.01 | | 0.04 | |
| SBH | Sally Beauty Holdings | 8.720 | 8.540 | 8.600 | 241,008 | -0.070 | | 0.81 | |
| SBI | Western Asset Intermediate Fund Inc | 7.510 | 7.480 | 7.480 | 18,408 | -0.020 | | 0.27 | |
| SBR | Sabine Royalty Trust | 66.99 | 66.50 | 66.53 | 2,923 | 0.11 | | 0.17 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 21.12 | 20.92 | 21.11 | 63,500 | 0.09 | | 0.43 | |
| SBSI | Southside Bancshares | 28.05 | 27.71 | 28.05 | 6,479 | 0.13 | | 0.47 | |
| SBSW | Sibanye Gold Ltd ADR | 6.880 | 6.750 | 6.810 | 2,173,277 | -0.170 | | 2.44 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 11.15 | 10.10 | 11.15 | 10,490 | 0.45 | | 4.21 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.9000 | 0.9000 | 0.9000 | 8,566 | 0.0000 | | 0.00 | |
| SBXD | Silverbox Corp IV Cl A | 10.76 | 10.75 | 10.76 | 11,911 | 0.01 | | 0.09 | |
| SCCO | Southern Copper Corp | 97.00 | 95.48 | 96.68 | 84,918 | 0.23 | | 0.24 | |
| SCD | Lmp Capital and Income Fund Inc | 15.76 | 15.55 | 15.71 | 11,565 | 0.06 | | 0.38 | |
| SCD- | | 0.5600 | 0.2500 | 0.4000 | 4,800 | 0.0000 | | 0.00 | |
| SCD.P | Lmp Capital & Income Fund Inc [Scdrw] | 0.2100 | 0.1500 | 0.1800 | 62,654 | -0.0200 | | 10.00 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.78 | 16.72 | 16.75 | 1,466 | -0.04 | | 0.21 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.33 | 22.29 | 22.33 | 313 | -0.03 | | 0.13 | |
| SCE-K | Sce Trust V [Sce/Pk] | 22.34 | 22.24 | 22.34 | 1,859 | -0.01 | | 0.04 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 16.27 | 16.14 | 16.26 | 9,044 | 0.16 | | 0.99 | |
| SCE-M | Sce Trust Vii | 22.56 | 22.46 | 22.46 | 6,630 | -0.16 | | 0.71 | |
| SCE-N | Sce Trust ViII Pfd N | 21.65 | 21.10 | 21.40 | 39,229 | 0.16 | | 0.75 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 24.61 | 24.55 | 24.55 | 3,567 | -0.04 | | 0.16 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 18.69 | 18.56 | 18.64 | 11,099 | 0.04 | | 0.22 | |
| SCHW | The Charles Schwab Corp | 89.32 | 88.56 | 88.96 | 609,101 | -0.01 | | 0.01 | |
| SCI | Service Corp International | 78.00 | 77.00 | 77.29 | 72,738 | -1.02 | | 1.30 | |
| SCL | Stepan Company | 54.72 | 54.42 | 54.72 | 2,543 | -0.24 | | 0.44 | |
| SCM | Stellus Capital Investment Cor | 13.71 | 13.49 | 13.71 | 27,880 | 0.14 | | 1.03 | |
| SCS | Steelcase Inc | 10.32 | 10.22 | 10.29 | 33,315 | -0.08 | | 0.77 | |
| SD | Sandridge Energy Inc | 12.09 | 11.79 | 11.99 | 61,884 | 0.25 | | 2.13 | |
| SDHC | Smith Douglas Homes Corp Cl A | 19.00 | 18.46 | 18.65 | 4,651 | 0.12 | | 0.65 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.40 | 16.35 | 16.40 | 3,180 | 0.05 | | 0.31 | |
| SDRL | Seadrill 2021 Ltd | 29.40 | 28.66 | 29.00 | 93,409 | -0.10 | | 0.34 | |
| SE | Sea Ltd ADR | 160.0 | 157.7 | 158.4 | 522,082 | 0.2 | | 0.11 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.57 | 25.57 | 25.57 | 192 | -0.02 | | 0.06 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.56 | 25.42 | 25.56 | 1,200 | 0.14 | | 0.57 | |
| SEE | Sealed Air Corp | 31.35 | 31.06 | 31.26 | 71,667 | -0.13 | | 0.41 | |
| SEI | Solaris Energy Infrastructure Inc | 28.95 | 28.07 | 28.82 | 69,654 | 0.54 | | 1.91 | |
| SEM | Select Medical Holdings Corp | 15.12 | 14.93 | 15.07 | 68,544 | -0.14 | | 0.92 | |
| SEMR | Semrush Holdings Inc Cl A | 9.140 | 9.010 | 9.120 | 34,123 | -0.050 | | 0.55 | |
| SES | Ses Ai Corp | 0.9900 | 0.9300 | 0.9700 | 3,365,400 | 0.0100 | | 1.04 | |
| SES.W | Ses Ai Corp WT | 0.1065 | 0.0876 | 0.1065 | 9,667 | -0.0086 | | 7.47 | |
| SF | Stifel Financial Corp | 97.79 | 96.47 | 96.92 | 78,621 | -0.53 | | 0.54 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 23.60 | 23.53 | 23.53 | 2,152 | 0.06 | | 0.26 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 22.83 | 22.64 | 22.64 | 5,606 | -0.02 | | 0.09 | |
| SF-D | Stifel Financial Corp | 17.67 | 17.37 | 17.52 | 1,645 | 0.18 | | 1.04 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 21.03 | 20.94 | 20.94 | 2,442 | 0.05 | | 0.24 | |
| SFBS | Servisfirst Bancs | 72.89 | 71.63 | 72.21 | 10,752 | -0.19 | | 0.26 | |
| SFL | Ship Finance International | 8.960 | 8.700 | 8.930 | 291,196 | 0.280 | | 3.24 | |
| SG | Sweetgreen Inc Cl A | 12.73 | 12.25 | 12.58 | 603,698 | -0.06 | | 0.47 | |
| SGHC | Super Group [Sghc] Ltd | 9.900 | 9.710 | 9.770 | 121,710 | -0.100 | | 1.01 | |
| SGI | Somnigroup International Inc | 64.84 | 63.84 | 64.73 | 132,645 | -0.03 | | 0.05 | |
| SGU | Star Gas Partners LP | 11.83 | 11.70 | 11.83 | 1,226 | 0.16 | | 1.37 | |
| SHAK | Shake Shack Inc | 126.2 | 125.4 | 125.9 | 47,486 | -1.3 | | 1.03 | |
| SHCO | Soho House & Co. Inc | 7.040 | 6.970 | 6.970 | 51,634 | -0.110 | | 1.55 | |
| SHEL | Shell Plc ADR | 72.60 | 72.07 | 72.32 | 1,197,125 | 0.89 | | 1.25 | |
| SHG | Shinhan Financial Group Ltd ADR | 44.18 | 43.83 | 43.89 | 8,655 | -0.60 | | 1.35 | |
| SHO | Sunstone Hotel Investors | 8.720 | 8.570 | 8.710 | 201,531 | 0.000 | | 0.00 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.95 | 20.56 | 20.71 | 1,700 | 0.11 | | 0.53 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.28 | 19.24 | 19.28 | 600 | 0.27 | | 1.42 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 50.14 | 49.94 | 50.14 | 2,310 | 0.21 | | 0.42 | |
| SHW | Sherwin-Williams Company | 335.0 | 332.3 | 333.6 | 126,427 | -2.2 | | 0.64 | |
| SID | Companhia Siderurgica Nacional ADR | 1.540 | 1.520 | 1.520 | 289,525 | -0.030 | | 1.94 | |
| SIG | Signet Jewelers Ltd | 82.04 | 81.38 | 81.75 | 66,422 | -0.99 | | 1.20 | |
| SII | Sprott Inc | 65.19 | 64.50 | 65.15 | 16,401 | 0.57 | | 0.88 | |
| SILA | Sila Realty Trust Inc | 24.00 | 23.85 | 23.97 | 19,199 | 0.03 | | 0.13 | |
| SITC | Site Centers Corp | 11.52 | 11.36 | 11.51 | 72,849 | 0.01 | | 0.09 | |
| SITE | Siteone Landscape Supply | 119.3 | 118.3 | 119.1 | 22,056 | -0.5 | | 0.45 | |
| SJM | J.M. Smucker Company | 95.49 | 94.44 | 94.78 | 146,786 | -0.58 | | 0.61 | |
| SJT | San Juan Basin Royalty Trust | 7.000 | 6.770 | 6.770 | 60,474 | -0.060 | | 0.88 | |
| SKE | Skeena Resources Ltd | 14.75 | 14.56 | 14.72 | 44,409 | -0.03 | | 0.20 | |
| SKIL | Skillsoft Corp | 18.00 | 17.47 | 17.47 | 5,061 | -0.49 | | 2.73 | |
| SKLZ | Skillz Inc | 6.300 | 6.180 | 6.300 | 1,717 | 0.080 | | 1.29 | |
| SKM | Sk Telecom Corp ADR | 22.37 | 22.24 | 22.24 | 45,854 | -0.13 | | 0.58 | |
| SKT | Tanger Inc | 30.19 | 29.70 | 30.18 | 55,907 | 0.16 | | 0.53 | |
| SKX | Skechers U.S.A. | 62.60 | 62.51 | 62.54 | 1,664,904 | 0.01 | | 0.02 | |
| SKY | Champion Homes Inc | 62.70 | 61.47 | 61.66 | 36,005 | -0.68 | | 1.09 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.730 | 1.500 | 1.540 | 3,260 | 0.030 | | 1.99 | |
| SKYH | Sky Harbour Group Corp | 9.790 | 9.700 | 9.750 | 7,897 | -0.060 | | 0.61 | |
| SLB | Schlumberger N.V. | 36.59 | 35.85 | 36.42 | 1,817,296 | 0.51 | | 1.42 | |
| SLF | Sun Life Financial Inc | 64.63 | 64.47 | 64.56 | 24,771 | -0.14 | | 0.22 | |
| SLG | SL Green Realty Corp | 65.83 | 64.88 | 65.43 | 105,237 | -0.51 | | 0.77 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 21.70 | 21.58 | 21.58 | 3,022 | -0.10 | | 0.46 | |
| SLGN | Silgan Holdings | 54.15 | 53.76 | 54.02 | 55,071 | -0.55 | | 1.01 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.17 | 47.17 | 47.17 | 591 | 0.07 | | 0.14 | |
| SLQT | Selectquote Inc | 2.290 | 2.240 | 2.260 | 81,112 | -0.030 | | 1.31 | |
| SLVM | Sylvamo Corp | 51.82 | 51.37 | 51.81 | 12,458 | 0.33 | | 0.64 | |
| SM | Sm Energy Company | 28.51 | 27.52 | 28.17 | 149,432 | 0.41 | | 1.48 | |
| SMA | Smartstop Self Storage REIT Inc | 36.51 | 35.71 | 35.93 | 25,425 | -0.35 | | 0.96 | |
| SMBK | Smartfinancial Inc | 31.34 | 30.95 | 31.34 | 2,578 | 0.04 | | 0.13 | |
| SMC | Summit Midstream Corporation | 26.88 | 26.22 | 26.76 | 3,539 | 0.29 | | 1.10 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 15.01 | 14.94 | 14.98 | 167,325 | -0.08 | | 0.53 | |
| SMG | Scotts Miracle-Gro Company | 61.90 | 61.38 | 61.44 | 48,697 | -0.80 | | 1.29 | |
| SMHI | Seacor Marine Holdings Inc | 6.260 | 5.980 | 6.170 | 7,859 | 0.000 | | 0.00 | |
| SMP | Standard Motor Products | 30.55 | 30.39 | 30.55 | 5,018 | -0.03 | | 0.10 | |
| SMR | Nuscale Power Corp | 44.76 | 41.64 | 42.90 | 4,189,012 | 0.41 | | 0.96 | |
| SMRT | Smartrent Inc | 0.9200 | 0.8700 | 0.9000 | 312,407 | 0.0100 | | 1.12 | |
| SMWB | Similarweb Ltd | 7.910 | 7.660 | 7.700 | 31,802 | -0.210 | | 2.65 | |
| SN | Sharkninja Inc | 87.27 | 85.63 | 87.09 | 155,836 | -0.04 | | 0.05 | |
| SNA | Snap-On Inc | 312.2 | 309.7 | 311.5 | 22,449 | -0.9 | | 0.27 | |
| SNAP | Snap Inc | 8.240 | 8.120 | 8.210 | 3,404,738 | -0.060 | | 0.73 | |
| SNDA | Sonida Senior Living Inc | 24.91 | 23.98 | 24.43 | 3,105 | 0.15 | | 0.62 | |
| SNDR | Schneider National Inc | 24.35 | 23.98 | 24.27 | 23,046 | -0.03 | | 0.12 | |
| SNN | Smith & Nephew Snats ADR | 29.24 | 29.01 | 29.01 | 108,641 | -0.30 | | 1.02 | |
| SNOW | Snowflake Inc Cl A | 209.7 | 206.3 | 209.5 | 373,197 | 0.4 | | 0.19 | |
| SNV | Synovus Financial Corp | 48.23 | 47.21 | 48.12 | 92,208 | 0.28 | | 0.59 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 24.98 | 24.83 | 24.88 | 11,800 | 0.02 | | 0.08 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 25.90 | 25.70 | 25.70 | 3,377 | -0.20 | | 0.77 | |
| SNX | Synnex Corp | 126.8 | 124.8 | 126.8 | 29,567 | 1.6 | | 1.31 | |
| SO | Southern Company | 88.96 | 87.85 | 88.72 | 529,736 | -0.22 | | 0.25 | |
| SOBO | South Bow Corp | 27.15 | 26.93 | 27.14 | 23,209 | 0.15 | | 0.56 | |
| SOC | Sable Offshore Corp | 23.20 | 22.66 | 22.97 | 136,479 | -0.06 | | 0.26 | |
| SOJC | Southern Company Series 2017B 5.25% | 21.33 | 21.26 | 21.26 | 2,957 | -0.02 | | 0.09 | |
| SOJD | Southern Company Series 2020A 4.95% | 19.73 | 19.60 | 19.60 | 8,888 | -0.05 | | 0.25 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.12 | 17.02 | 17.08 | 8,786 | 0.03 | | 0.18 | |
| SOJF | Southern Company Series 2025A 6.50% | 25.65 | 25.55 | 25.58 | 4,245 | 0.07 | | 0.27 | |
| SOL | Emeren Group Ltd ADR | 1.780 | 1.730 | 1.750 | 29,715 | -0.010 | | 0.57 | |
| SOLV | Solventum Corporation | 73.92 | 73.46 | 73.68 | 40,834 | -0.77 | | 1.03 | |
| SON | Sonoco Products | 44.28 | 43.80 | 44.22 | 67,541 | -0.29 | | 0.65 | |
| SONY | Sony Group Corp ADR | 25.78 | 25.66 | 25.74 | 735,051 | -0.35 | | 1.34 | |
| SOR | Source Capital | 42.42 | 42.37 | 42.37 | 324 | -0.26 | | 0.61 | |
| SOS | Sos Ltd ADR | 5.930 | 5.920 | 5.920 | 414 | -0.110 | | 1.82 | |
| SOU- | | 0.2100 | 0.2000 | 0.2000 | 355,200 | -0.0050 | | 2.44 | |
| SOU.P | Soulpower Acquisition Corp Ord [Soulr] | 0.2000 | 0.2000 | 0.2000 | 25,000 | 0.0000 | | 0.00 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.22 | 10.13 | 10.16 | 26,000 | 0.02 | | 0.20 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 10.180 | 9.975 | 9.980 | 32,600 | 0.000 | | 0.00 | |
| SPB | Spectrum Brands Holdings Inc | 53.07 | 52.31 | 53.01 | 57,366 | 0.10 | | 0.19 | |
| SPCE | Virgin Galactic Holdings Inc | 3.040 | 2.960 | 3.010 | 827,355 | -0.050 | | 1.63 | |
| SPE | Special Opportunities Fund Inc | 15.16 | 15.12 | 15.12 | 3,116 | -0.15 | | 0.98 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.35 | 24.35 | 24.35 | 100 | -0.12 | | 0.47 | |
| SPG | Simon Property Group | 158.4 | 156.8 | 158.2 | 103,489 | 0.4 | | 0.24 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 58.35 | 58.35 | 58.35 | 270 | 0.00 | | 0.00 | |
| SPGI | S&P Global Inc | 505.0 | 501.4 | 502.7 | 277,553 | -2.3 | | 0.45 | |
| SPH | Suburban Propane Partners LP | 18.91 | 18.73 | 18.89 | 5,581 | 0.12 | | 0.64 | |
| SPHR | Sphere Entertainment CO | 39.61 | 39.30 | 39.35 | 23,637 | -0.16 | | 0.40 | |
| SPIR | Spire Global Inc | 10.91 | 10.71 | 10.76 | 57,900 | -0.30 | | 2.71 | |
| SPMA | Sound Point Meridian Capital Inc | 24.99 | 24.90 | 24.90 | 1,320 | 0.09 | | 0.36 | |
| SPMC | Sound Point Meridian Capital Inc | 17.22 | 17.00 | 17.10 | 8,219 | 0.03 | | 0.18 | |
| SPN-B | Siriuspoint Ltd | 25.24 | 25.21 | 25.24 | 2,524 | 0.00 | | 0.00 | |
| SPNT | Siriuspoint Ltd | 19.42 | 19.20 | 19.29 | 59,919 | -0.27 | | 1.38 | |
| SPOT | Spotify Technology S.A. | 723.9 | 710.7 | 720.4 | 176,841 | 4.8 | | 0.67 | |
| SPR | Spirit Aerosystems Holdings | 37.04 | 36.83 | 36.88 | 34,063 | -0.13 | | 0.35 | |
| SPRU | Spruce Power Holding Corp | 1.920 | 1.860 | 1.860 | 25,290 | -0.080 | | 4.12 | |
| SPXC | SPX Corp | 154.9 | 152.8 | 154.5 | 11,910 | -0.6 | | 0.37 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 16.99 | 16.95 | 16.95 | 8,098 | -0.03 | | 0.18 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 33.07 | 32.75 | 32.91 | 51,668 | -0.24 | | 0.72 | |
| SQNS | Sequans Communications S A ADR | 1.900 | 1.880 | 1.880 | 8,588 | -0.020 | | 1.05 | |
| SR | Spire Inc | 72.04 | 71.28 | 71.86 | 18,374 | -0.18 | | 0.25 | |
| SR-A | Spire Inc [Sr/Pa] | 23.54 | 23.54 | 23.54 | 1,152 | 0.01 | | 0.02 | |
| SRE | Sempra | 74.22 | 73.06 | 74.12 | 229,405 | 0.34 | | 0.46 | |
| SREA | Sempra Energy 5.750% Junior | 20.51 | 20.38 | 20.40 | 3,388 | -0.16 | | 0.78 | |
| SRFM | Surf Air Mobility Inc | 2.090 | 1.970 | 2.050 | 248,058 | 0.090 | | 4.59 | |
| SRG | Seritage Growth Properties | 2.940 | 2.910 | 2.930 | 3,802 | 0.000 | | 0.00 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.30 | 22.15 | 22.30 | 300 | 0.07 | | 0.31 | |
| SRI | Stoneridge Inc | 6.160 | 5.940 | 6.140 | 19,717 | 0.030 | | 0.49 | |
| SRL | Scully Royalty Ltd | 6.030 | 6.030 | 6.030 | 227 | -0.090 | | 1.47 | |
| SRV | Nxg Cushing Midstream Energy Fund | 42.26 | 42.11 | 42.20 | 1,684 | -0.20 | | 0.47 | |
| SSB | Southstate Corp | 86.43 | 85.23 | 86.28 | 92,193 | 0.08 | | 0.09 | |
| SSD | Simpson Manufacturing Company | 155.8 | 153.7 | 155.3 | 13,464 | -0.6 | | 0.35 | |
| SSL | Sasol Ltd ADR | 5.440 | 5.330 | 5.420 | 463,507 | 0.220 | | 4.23 | |
| SST | System1 Inc | 4.960 | 4.250 | 4.760 | 59,716 | 0.250 | | 5.54 | |
| SSTK | Shutterstock Inc | 18.16 | 18.05 | 18.14 | 13,593 | -0.14 | | 0.77 | |
| ST | Sensata Technologies Holding N.V. | 28.34 | 27.82 | 28.23 | 127,830 | -0.32 | | 1.12 | |
| STAG | Stag Industrial Inc | 36.10 | 35.59 | 36.08 | 87,532 | 0.04 | | 0.11 | |
| STC | Stewart Information Services Corp | 61.82 | 60.28 | 61.15 | 11,031 | 0.01 | | 0.02 | |
| STE | Steris Corp | 239.3 | 236.5 | 236.6 | 48,856 | -4.6 | | 1.89 | |
| STEL | Stellar Bancorp Inc | 26.77 | 26.50 | 26.66 | 13,547 | -0.12 | | 0.45 | |
| STEM | Stem Inc | 0.4800 | 0.4600 | 0.4700 | 697,609 | 0.0000 | | 0.00 | |
| STEW | Srh Total Return Fund Inc | 17.33 | 17.23 | 17.29 | 8,727 | -0.01 | | 0.06 | |
| STG | Sunlands Online Education Group ADR | 5.650 | 5.500 | 5.500 | 9,500 | -0.150 | | 2.65 | |
| STK | Columbia Seligman Premium Technology | 29.75 | 29.45 | 29.52 | 4,450 | 0.07 | | 0.24 | |
| STLA | Stellantis N.V. | 9.920 | 9.820 | 9.820 | 2,323,107 | -0.050 | | 0.51 | |
| STM | Stmicroelectronics N.V. ADR | 29.37 | 29.16 | 29.31 | 957,157 | -0.35 | | 1.18 | |
| STN | Stantec Inc | 107.8 | 107.4 | 107.4 | 9,117 | -0.6 | | 0.54 | |
| STNG | Scorpio Tankers Inc | 44.27 | 42.65 | 43.78 | 224,588 | 2.34 | | 5.65 | |
| STR | Sitio Royalties Corp | 20.39 | 20.11 | 20.35 | 85,535 | 0.29 | | 1.45 | |
| STRV | Ea Series Strive 500 ETF | 38.93 | 38.82 | 38.93 | 22,931 | 0.00 | | 0.00 | |
| STT | State Street Corp | 97.33 | 96.66 | 97.11 | 110,780 | -0.29 | | 0.30 | |
| STT-G | State Street Corp [Stt/Pg] | 21.47 | 21.33 | 21.34 | 17,676 | -0.09 | | 0.42 | |
| STVN | Stevanato Group S.P.A. | 24.55 | 23.51 | 23.51 | 5,482 | -0.78 | | 3.21 | |
| STWD | Starwood Property Trust | 20.05 | 19.92 | 20.03 | 215,530 | -0.04 | | 0.20 | |
| STXD | Strive 1000 Dividend Growth ETF | 33.97 | 33.88 | 33.97 | 1,098 | -0.09 | | 0.26 | |
| STXE | Strive Emerging Markets Ex-China ETF | 30.36 | 30.29 | 30.36 | 728 | 0.15 | | 0.50 | |
| STXG | Strive 1000 Growth ETF | 44.40 | 44.40 | 44.40 | 249 | -0.13 | | 0.29 | |
| STXI | Strive International Developed Markets | 28.76 | 28.69 | 28.70 | 2,300 | 0.21 | | 0.75 | |
| STXK | Strive 2000 ETF | 29.78 | 29.77 | 29.78 | 1,108 | -0.08 | | 0.28 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 25.86 | 25.85 | 25.85 | 330 | 0.31 | | 1.21 | |
| STXT | Strive Total Return Bond ETF | 20.00 | 20.00 | 20.00 | 114 | 0.03 | | 0.15 | |
| STXV | Strive 1000 Value ETF | 30.50 | 30.50 | 30.50 | 395 | -0.02 | | 0.08 | |
| STZ | Constellation Brands Inc | 162.3 | 161.1 | 161.6 | 300,969 | -1.2 | | 0.73 | |
| SU | Suncor Energy Inc | 41.47 | 40.87 | 41.34 | 664,618 | 0.67 | | 1.65 | |
| SUI | Sun Communities | 124.6 | 122.7 | 124.5 | 77,250 | 1.4 | | 1.11 | |
| SUN | Sunoco LP | 53.19 | 52.83 | 52.91 | 90,851 | -0.03 | | 0.06 | |
| SUP | Superior Industries International | 0.3500 | 0.3200 | 0.3300 | 159,362 | -0.0100 | | 2.94 | |
| SUPP | Tcw Transform Supply Chain ETF | 64.91 | 64.73 | 64.91 | 200 | 0.53 | | 0.82 | |
| SUPV | Grupo Supervielle S.A. ADR | 11.19 | 11.06 | 11.11 | 46,790 | -0.18 | | 1.59 | |
| SUZ | Suzano Papel E Celul ADR | 9.840 | 9.780 | 9.790 | 148,770 | -0.070 | | 0.71 | |
| SVV | Savers Value Village Inc | 10.24 | 10.04 | 10.12 | 21,866 | -0.23 | | 2.22 | |
| SW | Smurfit Westrock Plc | 43.25 | 42.76 | 43.25 | 344,102 | 0.00 | | 0.00 | |
| SWK | Stanley Black & Decker Inc | 65.85 | 64.94 | 65.51 | 230,646 | -0.24 | | 0.37 | |
| SWX | Southwest Gas Corp | 73.34 | 71.78 | 73.20 | 57,528 | 0.87 | | 1.20 | |
| SWZ | Total Return Securities Inc | 6.370 | 6.280 | 6.310 | 14,310 | 0.050 | | 0.80 | |
| SXC | Suncoke Energy Inc | 8.400 | 8.250 | 8.390 | 46,266 | 0.130 | | 1.57 | |
| SXI | Standex International Corp | 156.6 | 152.2 | 156.6 | 24,507 | 0.4 | | 0.27 | |
| SXT | Sensient Technologies Corp | 95.31 | 94.14 | 95.31 | 26,543 | 0.69 | | 0.73 | |
| SYF | Synchrony Financial | 61.02 | 60.53 | 60.88 | 156,186 | -0.39 | | 0.64 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 18.34 | 18.34 | 18.34 | 660 | 0.04 | | 0.22 | |
| SYF-B | Synchrony Financial | 25.17 | 25.00 | 25.17 | 7,373 | 0.12 | | 0.48 | |
| SYK | Stryker Corp | 376.4 | 372.0 | 372.1 | 85,873 | -5.1 | | 1.34 | |
| SYY | Sysco Corp | 74.64 | 74.12 | 74.50 | 211,063 | -0.25 | | 0.33 | |