| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 18.27 | 17.52 | 17.94 | 6,284,769 | -0.40 |  | 2.18 |   |
| SA | Seabridge Gold | 15.63 | 15.11 | 15.31 | 639,469 | -0.01 | | 0.07 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.380 | 9.170 | 9.170 | 59,736 | -0.150 | | 1.61 | |
| SAFE | Safehold Inc | 14.52 | 13.87 | 14.09 | 824,469 | 0.10 |  | 0.71 | |
| SAH | Sonic Automotive | 71.92 | 70.33 | 71.65 | 290,207 | -0.70 | | 0.97 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.99 | 25.98 | 25.99 | 1,791 | -0.08 | | 0.31 | |
| SAM | Boston Beer Company | 210.5 | 204.5 | 209.5 | 473,995 | 2.4 | | 1.17 | |
| SAN | Banco Santander ADR | 8.400 | 8.300 | 8.400 | 5,671,384 | -0.210 | | 2.44 | |
| SAND | Sandstorm Gold Ltd | 9.570 | 9.360 | 9.430 | 6,270,758 | 0.070 | | 0.75 | |
| SAP | SAP Ag ADR | 284.5 | 281.1 | 283.0 | 1,578,343 | -3.7 | | 1.29 | |
| SAR | Saratoga Investment Corp | 24.70 | 24.14 | 24.15 | 236,294 | -0.50 | | 2.03 | |
| SARO | Standardaero Inc | 28.35 | 27.45 | 27.86 | 1,619,078 | -0.69 | | 2.42 | |
| SAT | Saratoga Investment Corp 6.00% | 24.94 | 24.80 | 24.84 | 7,121 | -0.12 | | 0.48 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.56 | 25.50 | 25.51 | 1,825 | -0.05 | | 0.20 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.59 | 25.40 | 25.59 | 1,408 | 0.04 | | 0.15 | |
| SB | Safe Bulkers Inc | 3.940 | 3.870 | 3.920 | 356,200 | -0.010 | | 0.25 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 26.09 | 26.03 | 26.09 | 2,814 | -0.02 | | 0.08 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.71 | 25.60 | 25.62 | 5,276 | -0.13 | | 0.50 | |
| SBDS | | 15.10 | 13.16 | 14.80 | 17,417 | 0.02 | | 0.14 | |
| SBH | Sally Beauty Holdings | 9.680 | 9.360 | 9.650 | 1,836,097 | -0.090 | | 0.92 | |
| SBI | Western Asset Intermediate Fund Inc | 7.640 | 7.570 | 7.630 | 39,701 | 0.070 | | 0.93 | |
| SBR | Sabine Royalty Trust | 66.26 | 65.65 | 65.99 | 25,505 | -0.30 | | 0.45 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 19.91 | 19.44 | 19.51 | 1,294,905 | 0.23 | | 1.19 | |
| SBSI | Southside Bancshares | 29.14 | 28.49 | 28.69 | 161,170 | -0.75 | | 2.55 | |
| SBSW | Sibanye Gold Ltd ADR | 8.440 | 8.140 | 8.280 | 9,231,158 | -0.080 | | 0.96 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 11.20 | 11.20 | 11.20 | 200 | 0.45 | | 4.19 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.7010 | 0.7010 | 0.7010 | 192 | 0.0000 |  | 0.00 | |
| SBXD | Silverbox Corp IV Cl A | 10.64 | 10.54 | 10.63 | 3,038 | -0.18 | | 1.67 | |
| SCCO | Southern Copper Corp | 93.70 | 90.82 | 91.66 | 1,477,920 | -2.50 | | 2.66 | |
| SCD | Lmp Capital and Income Fund Inc | 15.19 | 14.79 | 15.02 | 147,631 | -0.16 | | 1.05 | |
| SCD- | | 0.1200 | 0.0750 | 0.0750 | 745,600 | -0.0450 | | 37.50 | |
| SCD.P | Lmp Capital & Income Fund Inc [Scdrw] | 0.1200 | 0.0800 | 0.0800 | 745,255 | -0.0400 | | 33.33 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.67 | 16.21 | 16.59 | 57,882 | 0.12 | | 0.73 | |
| SCE-J | Sce TR IV [Sce/Pj] | 23.83 | 23.68 | 23.78 | 19,137 | -0.07 | | 0.29 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.66 | 23.50 | 23.65 | 10,710 | 0.01 | | 0.04 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 16.50 | 16.33 | 16.50 | 39,982 | -0.10 | | 0.60 | |
| SCE-M | Sce Trust Vii | 23.30 | 22.97 | 23.14 | 26,397 | 0.01 | | 0.04 | |
| SCE-N | Sce Trust ViII Pfd N | 22.45 | 22.20 | 22.32 | 10,961 | -0.11 | | 0.47 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 25.13 | 24.93 | 25.13 | 59,631 | 0.14 | | 0.56 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 19.53 | 19.39 | 19.44 | 29,589 | -0.05 | | 0.26 | |
| SCHW | The Charles Schwab Corp | 96.23 | 94.44 | 95.53 | 9,743,946 | -2.20 | | 2.25 | |
| SCI | Service Corp International | 78.38 | 76.22 | 77.83 | 1,759,196 | 1.52 | | 1.99 | |
| SCL | Stepan Company | 50.92 | 49.52 | 49.86 | 168,485 | -0.91 | | 1.79 | |
| SCM | Stellus Capital Investment Cor | 14.10 | 13.77 | 14.03 | 203,421 | 0.03 | | 0.21 | |
| SCS | Steelcase Inc | 10.35 | 10.11 | 10.18 | 837,167 | -0.15 | | 1.45 | |
| SD | Sandridge Energy Inc | 10.380 | 9.990 | 10.000 | 377,234 | -0.390 | | 3.75 | |
| SDHC | Smith Douglas Homes Corp Cl A | 19.49 | 18.60 | 19.43 | 85,311 | 0.59 | | 3.13 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.69 | 16.58 | 16.60 | 58,163 | -0.09 | | 0.54 | |
| SDRL | Seadrill 2021 Ltd | 28.76 | 27.42 | 27.80 | 731,224 | -1.36 | | 4.66 | |
| SE | Sea Ltd ADR | 155.5 | 151.0 | 154.2 | 2,760,573 | -2.4 | | 1.56 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.66 | 25.52 | 25.62 | 1,598 | 0.10 | | 0.39 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.50 | 25.32 | 25.48 | 4,677 | 0.16 | | 0.63 | |
| SEE | Sealed Air Corp | 28.98 | 28.16 | 28.47 | 1,253,198 | -0.80 | | 2.73 | |
| SEG | | 23.17 | 22.28 | 22.48 | 118,372 | -0.59 | | 2.56 | |
| SEI | Solaris Energy Infrastructure Inc | 31.66 | 28.94 | 30.01 | 2,674,912 | -2.66 | | 8.14 | |
| SEM | Select Medical Holdings Corp | 15.16 | 12.34 | 12.57 | 2,860,500 | -2.22 | | 15.01 | |
| SEMR | Semrush Holdings Inc Cl A | 8.950 | 8.460 | 8.490 | 851,272 | -0.470 | | 5.25 | |
| SES | Ses Ai Corp | 1.260 | 1.170 | 1.210 | 6,977,200 | -0.090 | | 6.92 | |
| SES.W | Ses Ai Corp WT | 0.2277 | 0.1826 | 0.1827 | 8,504 | -0.0484 | | 20.94 | |
| SF | Stifel Financial Corp | 113.1 | 108.4 | 111.2 | 862,111 | -3.0 | | 2.58 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 24.75 | 24.10 | 24.66 | 7,080 | 0.40 | | 1.65 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 24.06 | 23.58 | 23.76 | 4,622 | -0.03 | | 0.14 | |
| SF-D | Stifel Financial Corp | 18.12 | 17.81 | 18.06 | 6,999 | 0.03 | | 0.14 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 20.96 | 19.72 | 20.92 | 13,913 | 0.20 | | 0.97 | |
| SFBS | Servisfirst Bancs | 77.64 | 75.49 | 77.31 | 342,797 | -1.34 | | 1.70 | |
| SFL | Ship Finance International | 9.180 | 8.930 | 8.980 | 1,273,012 | -0.200 | | 2.18 | |
| SG | Sweetgreen Inc Cl A | 12.61 | 11.84 | 11.93 | 7,098,053 | -0.95 | | 7.38 | |
| SGHC | Super Group [Sghc] Ltd | 10.70 | 10.25 | 10.67 | 1,690,389 | -0.08 | | 0.74 | |
| SGI | Somnigroup International Inc | 72.48 | 70.55 | 72.19 | 2,421,860 | -0.19 | | 0.26 | |
| SGU | Star Gas Partners LP | 11.85 | 11.64 | 11.82 | 59,890 | 0.12 | | 1.03 | |
| SHAK | Shake Shack Inc | 118.2 | 111.0 | 111.8 | 3,507,332 | -8.5 | | 7.06 | |
| SHCO | Soho House & Co. Inc | 6.320 | 6.120 | 6.310 | 287,064 | -0.040 | | 0.63 | |
| SHEL | Shell Plc ADR | 72.78 | 71.55 | 72.00 | 5,394,671 | -0.21 | | 0.29 | |
| SHG | Shinhan Financial Group Ltd ADR | 47.30 | 46.47 | 47.27 | 259,801 | -1.43 | | 2.94 | |
| SHO | Sunstone Hotel Investors | 8.710 | 8.520 | 8.640 | 2,296,951 | -0.110 | | 1.26 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.77 | 20.71 | 20.75 | 2,287 | -0.08 | | 0.38 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.62 | 19.50 | 19.62 | 1,128 | 0.07 | | 0.36 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 54.93 | 53.69 | 54.48 | 25,499 | -0.80 | | 1.45 | |
| SHW | Sherwin-Williams Company | 345.0 | 328.5 | 343.4 | 4,071,903 | 12.5 | | 3.79 | |
| SI | Silvergate Capital Corp Cl A | 14.33 | 13.05 | 14.25 | 452,327 | -0.80 | | 5.32 | |
| SID | Companhia Siderurgica Nacional ADR | 1.450 | 1.380 | 1.390 | 2,259,076 | -0.060 | | 4.14 | |
| SIG | Signet Jewelers Ltd | 77.62 | 74.46 | 75.30 | 1,091,684 | -3.80 | | 4.80 | |
| SII | Sprott Inc | 67.53 | 66.41 | 66.59 | 183,827 | -0.77 | | 1.14 | |
| SILA | Sila Realty Trust Inc | 25.02 | 24.45 | 24.95 | 344,405 | 0.51 | | 2.09 | |
| SITC | Site Centers Corp | 10.83 | 10.50 | 10.63 | 2,303,466 | -0.14 | | 1.30 | |
| SITE | Siteone Landscape Supply | 136.9 | 133.1 | 136.4 | 729,143 | -1.5 | | 1.06 | |
| SJM | J.M. Smucker Company | 108.5 | 107.0 | 108.3 | 1,583,521 | 0.9 | | 0.85 | |
| SJT | San Juan Basin Royalty Trust | 6.000 | 5.820 | 5.840 | 91,622 | -0.210 | | 3.47 | |
| SKE | Skeena Resources Ltd | 14.52 | 14.09 | 14.38 | 345,438 | 0.30 | | 2.13 | |
| SKIL | Skillsoft Corp | 15.01 | 14.25 | 14.91 | 56,578 | 0.65 | | 4.56 | |
| SKLZ | Skillz Inc | 6.980 | 6.610 | 6.700 | 103,328 | -0.230 | | 3.32 | |
| SKM | Sk Telecom Corp ADR | 22.20 | 22.05 | 22.09 | 397,110 | -0.10 | | 0.45 | |
| SKT | Tanger Inc | 29.93 | 29.24 | 29.52 | 1,386,258 | -0.50 | | 1.67 | |
| SKX | Skechers U.S.A. | 63.25 | 62.96 | 63.00 | 7,925,334 | -0.25 | | 0.40 | |
| SKY | Champion Homes Inc | 65.59 | 61.35 | 64.84 | 1,433,316 | 3.94 | | 6.47 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.630 | 1.550 | 1.620 | 34,400 | 0.040 | | 2.53 | |
| SKYH | Sky Harbour Group Corp | 9.680 | 9.370 | 9.440 | 139,608 | -0.330 | | 3.38 | |
| SLB | Schlumberger N.V. | 33.61 | 32.37 | 33.05 | 16,956,247 | -0.75 | | 2.22 | |
| SLF | Sun Life Financial Inc | 60.80 | 59.88 | 60.37 | 569,550 | -0.63 | | 1.03 | |
| SLG | SL Green Realty Corp | 57.60 | 55.54 | 55.76 | 1,151,520 | -1.49 | | 2.60 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 22.83 | 22.30 | 22.60 | 21,980 | 0.17 | | 0.76 | |
| SLGN | Silgan Holdings | 46.62 | 45.26 | 45.68 | 2,556,945 | -0.85 | | 1.83 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.15 | 46.85 | 46.85 | 1,210 | -0.35 | | 0.73 | |
| SLQT | Selectquote Inc | 1.820 | 1.660 | 1.740 | 2,037,398 | -0.020 | | 1.14 | |
| SLVM | Sylvamo Corp | 45.65 | 44.56 | 45.25 | 387,733 | -0.82 | | 1.78 | |
| SM | Sm Energy Company | 28.99 | 26.55 | 26.66 | 3,398,500 | -0.93 | | 3.37 | |
| SMA | Smartstop Self Storage REIT Inc | 34.93 | 33.55 | 34.80 | 759,501 | 0.92 | | 2.72 | |
| SMBK | Smartfinancial Inc | 33.90 | 33.16 | 33.26 | 61,062 | -1.00 | | 2.92 | |
| SMC | Summit Midstream Corporation | 25.44 | 24.14 | 24.32 | 65,946 | -1.16 | | 4.55 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 15.36 | 14.92 | 15.07 | 2,417,313 | -0.07 | | 0.46 | |
| SMG | Scotts Miracle-Gro Company | 62.19 | 59.91 | 61.87 | 1,205,353 | -0.79 | | 1.26 | |
| SMHI | Seacor Marine Holdings Inc | 4.920 | 4.700 | 4.810 | 173,510 | -0.190 | | 3.80 | |
| SMP | Standard Motor Products | 30.51 | 29.53 | 30.43 | 223,403 | 0.07 | | 0.23 | |
| SMR | Nuscale Power Corp | 45.90 | 41.91 | 44.43 | 26,135,336 | -5.78 | | 11.51 | |
| SMRT | Smartrent Inc | 0.9900 | 0.9500 | 0.9600 | 1,595,069 | -0.0500 | | 4.95 | |
| SMWB | Similarweb Ltd | 8.190 | 7.890 | 7.910 | 627,584 | -0.450 | | 5.38 | |
| SN | Sharkninja Inc | 114.0 | 110.6 | 112.3 | 1,601,178 | -3.8 | | 3.26 | |
| SNA | Snap-On Inc | 317.9 | 312.8 | 317.8 | 339,779 | -3.4 | | 1.06 | |
| SNAP | Snap Inc | 9.200 | 8.880 | 9.050 | 37,606,512 | -0.380 | | 4.03 | |
| SNDA | Sonida Senior Living Inc | 24.24 | 23.81 | 23.92 | 24,361 | -0.50 | | 2.05 | |
| SNDR | Schneider National Inc | 24.61 | 24.08 | 24.09 | 961,559 | -0.36 | | 1.47 | |
| SNN | Smith & Nephew Snats ADR | 30.92 | 30.33 | 30.83 | 951,112 | 0.27 | | 0.88 | |
| SNOW | Snowflake Inc Cl A | 216.8 | 202.9 | 205.0 | 8,556,334 | -18.5 | | 8.27 | |
| SNV | Synovus Financial Corp | 46.56 | 45.06 | 46.55 | 3,395,992 | -0.69 | | 1.46 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.64 | 25.55 | 25.60 | 8,947 | -0.05 | | 0.19 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.31 | 26.06 | 26.09 | 19,504 | -0.14 | | 0.53 | |
| SNX | Synnex Corp | 142.6 | 139.7 | 140.9 | 604,193 | -3.5 | | 2.45 | |
| SO | Southern Company | 95.47 | 94.15 | 94.99 | 7,484,940 | 0.51 | | 0.54 | |
| SOBO | South Bow Corp | 26.41 | 25.85 | 26.35 | 412,755 | 0.09 | | 0.34 | |
| SOC | Sable Offshore Corp | 29.80 | 28.15 | 29.62 | 2,487,502 | -1.05 | | 3.42 | |
| SOJC | Southern Company Series 2017B 5.25% | 22.60 | 22.46 | 22.57 | 8,310 | 0.06 | | 0.27 | |
| SOJD | Southern Company Series 2020A 4.95% | 20.77 | 20.48 | 20.62 | 47,186 | -0.02 | | 0.10 | |
| SOJE | Southern Company Series 2020C 4.20% | 18.07 | 18.00 | 18.03 | 30,726 | -0.02 | | 0.11 | |
| SOJF | Southern Company Series 2025A 6.50% | 26.15 | 26.03 | 26.08 | 43,205 | -0.01 | | 0.04 | |
| SOL | Emeren Group Ltd ADR | 1.880 | 1.820 | 1.850 | 294,886 | -0.020 | | 1.07 | |
| SOLV | Solventum Corporation | 72.33 | 70.67 | 71.73 | 760,007 | 0.37 | | 0.52 | |
| SON | Sonoco Products | 45.23 | 43.87 | 44.24 | 1,660,920 | -0.83 | | 1.84 | |
| SONY | Sony Group Corp ADR | 24.42 | 24.18 | 24.37 | 4,948,870 | 0.05 | | 0.21 | |
| SOR | Source Capital | 43.69 | 43.16 | 43.60 | 12,396 | -0.03 | | 0.07 | |
| SOS | Sos Ltd ADR | 2.500 | 2.250 | 2.470 | 140,574 | -0.060 | | 2.37 | |
| SOU- | | 0.1985 | 0.1800 | 0.1800 | 500 | -0.0350 | | 16.28 | |
| SOU.P | Soulpower Acquisition Corp Ord [Soulr] | 0.2000 | 0.1800 | 0.1800 | 500 | -0.0300 | | 14.29 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.78 | 10.17 | 10.78 | 3,016 | 0.61 | | 6.00 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 10.10 | 10.10 | 10.10 | 10,114 | 0.01 | | 0.11 | |
| SPB | Spectrum Brands Holdings Inc | 53.08 | 51.87 | 52.53 | 591,553 | -0.98 | | 1.83 | |
| SPCE | Virgin Galactic Holdings Inc | 3.780 | 3.560 | 3.680 | 2,462,723 | -0.120 | | 3.16 | |
| SPE | Special Opportunities Fund Inc | 15.34 | 15.08 | 15.16 | 29,518 | -0.24 | | 1.56 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.43 | 24.43 | 24.43 | 135 | -0.19 | | 0.77 | |
| SPG | Simon Property Group | 163.1 | 159.7 | 160.7 | 2,148,640 | -3.1 | | 1.90 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 55.28 | 54.60 | 54.60 | 2,467 | -0.82 | | 1.48 | |
| SPGI | S&P Global Inc | 549.0 | 540.3 | 545.7 | 1,884,372 | -5.4 | | 0.99 | |
| SPH | Suburban Propane Partners LP | 19.08 | 18.57 | 18.86 | 213,328 | 0.03 | | 0.16 | |
| SPHR | Sphere Entertainment CO | 42.25 | 40.28 | 40.71 | 762,577 | -2.34 | | 5.44 | |
| SPIR | Spire Global Inc | 9.860 | 9.490 | 9.610 | 411,680 | -0.420 | | 4.19 | |
| SPMA | Sound Point Meridian Capital Inc | 25.25 | 25.08 | 25.08 | 982 | -0.15 | | 0.59 | |
| SPMC | Sound Point Meridian Capital Inc | 18.33 | 17.90 | 17.92 | 9,877 | -0.31 | | 1.70 | |
| SPME | | 25.10 | 25.00 | 25.10 | 3,398 | 0.02 | | 0.08 | |
| SPN-B | Siriuspoint Ltd | 25.43 | 25.36 | 25.41 | 39,983 | 0.05 | | 0.18 | |
| SPNT | Siriuspoint Ltd | 19.87 | 19.23 | 19.58 | 889,440 | -0.03 | | 0.15 | |
| SPOT | Spotify Technology S.A. | 640.0 | 619.0 | 627.2 | 2,526,684 | 0.6 | | 0.10 | |
| SPR | Spirit Aerosystems Holdings | 39.44 | 38.39 | 39.11 | 590,975 | -0.29 | | 0.74 | |
| SPRU | Spruce Power Holding Corp | 1.230 | 1.140 | 1.180 | 146,933 | -0.090 | | 7.09 | |
| SPXC | SPX Corp | 198.8 | 185.0 | 196.4 | 739,545 | 14.0 | | 7.66 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 17.92 | 17.66 | 17.72 | 47,416 | -0.29 | | 1.61 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 36.61 | 35.67 | 35.80 | 857,416 | -0.95 | | 2.59 | |
| SQNS | Sequans Communications S A ADR | 1.400 | 1.200 | 1.250 | 5,311,823 | -0.010 | | 0.79 | |
| SR | Spire Inc | 75.03 | 73.48 | 74.23 | 740,237 | -0.24 | | 0.32 | |
| SR-A | Spire Inc [Sr/Pa] | 24.25 | 24.00 | 24.20 | 13,959 | -0.05 | | 0.21 | |
| SRE | Sempra | 81.78 | 80.50 | 80.97 | 2,648,262 | -0.71 | | 0.87 | |
| SREA | Sempra Energy 5.750% Junior | 22.36 | 22.13 | 22.23 | 18,080 | 0.04 | | 0.18 | |
| SRFM | Surf Air Mobility Inc | 4.150 | 3.870 | 3.960 | 2,561,071 | -0.220 | | 5.26 | |
| SRG | Seritage Growth Properties | 3.290 | 3.070 | 3.080 | 83,046 | -0.110 | | 3.45 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.61 | 22.50 | 22.50 | 546 | -0.15 | | 0.66 | |
| SRI | Stoneridge Inc | 7.450 | 7.030 | 7.370 | 250,597 | -0.330 | | 4.29 | |
| SRL | Scully Royalty Ltd | 5.950 | 5.515 | 5.725 | 4,151 | -0.325 | | 5.37 | |
| SRV | Nxg Cushing Midstream Energy Fund | 43.22 | 42.26 | 42.44 | 39,612 | -0.55 | | 1.28 | |
| SSB | Southstate Corp | 93.10 | 90.54 | 92.76 | 1,113,340 | -1.41 | | 1.50 | |
| SSD | Simpson Manufacturing Company | 180.0 | 176.2 | 179.2 | 377,074 | -0.3 | | 0.14 | |
| SSL | Sasol Ltd ADR | 5.010 | 4.900 | 4.910 | 935,875 | -0.210 | | 4.10 | |
| SST | System1 Inc | 6.165 | 5.690 | 6.000 | 43,569 | -0.220 | | 3.54 | |
| SSTK | Shutterstock Inc | 19.19 | 18.37 | 18.66 | 278,957 | -0.50 | | 2.61 | |
| ST | Sensata Technologies Holding N.V. | 30.40 | 29.31 | 29.93 | 2,356,210 | -0.83 | | 2.70 | |
| STAG | Stag Industrial Inc | 34.82 | 33.74 | 34.39 | 2,324,993 | 0.06 | | 0.17 | |
| STC | Stewart Information Services Corp | 65.75 | 64.65 | 65.60 | 280,008 | 0.67 | | 1.03 | |
| STE | Steris Corp | 227.8 | 224.0 | 226.9 | 733,354 | 0.4 | | 0.17 | |
| STEL | Stellar Bancorp Inc | 29.21 | 28.43 | 28.57 | 371,340 | -0.96 | | 3.25 | |
| STEM | Stem Inc | 12.84 | 12.12 | 12.23 | 312,835 | -0.79 | | 6.07 | |
| STEW | Srh Total Return Fund Inc | 17.75 | 17.47 | 17.62 | 85,334 | -0.08 | | 0.45 | |
| STG | Sunlands Online Education Group ADR | 9.180 | 7.300 | 7.560 | 40,199 | -1.640 | | 17.83 | |
| STK | Columbia Seligman Premium Technology | 30.99 | 30.38 | 30.58 | 47,269 | -0.52 | | 1.67 | |
| STLA | Stellantis N.V. | 8.900 | 8.690 | 8.790 | 14,662,549 | -0.100 | | 1.12 | |
| STM | Stmicroelectronics N.V. ADR | 25.36 | 24.86 | 25.06 | 9,371,840 | -0.37 | | 1.45 | |
| STN | Stantec Inc | 109.0 | 107.0 | 108.7 | 130,196 | -0.7 | | 0.64 | |
| STNG | Scorpio Tankers Inc | 47.17 | 44.37 | 47.05 | 2,243,060 | 1.84 | | 4.07 | |
| STR | Sitio Royalties Corp | 18.07 | 17.42 | 17.64 | 859,674 | -0.53 | | 2.92 | |
| STRV | Ea Series Strive 500 ETF | 40.43 | 40.09 | 40.23 | 84,156 | -0.62 | | 1.52 | |
| STT | State Street Corp | 110.0 | 107.4 | 108.6 | 1,984,141 | -3.2 | | 2.83 | |
| STT-G | State Street Corp [Stt/Pg] | 22.57 | 22.45 | 22.48 | 20,328 | -0.06 | | 0.27 | |
| STVN | Stevanato Group S.P.A. | 25.42 | 23.30 | 25.12 | 551,580 | 0.41 | | 1.66 | |
| STWD | Starwood Property Trust | 19.50 | 19.24 | 19.37 | 4,459,316 | -0.09 | | 0.46 | |
| STXD | Strive 1000 Dividend Growth ETF | 34.82 | 34.79 | 34.81 | 722 | -0.30 | | 0.86 | |
| STXE | Strive Emerging Markets Ex-China ETF | 30.86 | 30.71 | 30.74 | 5,326 | -0.20 | | 0.64 | |
| STXG | Strive 1000 Growth ETF | 46.81 | 46.38 | 46.43 | 7,952 | -1.02 | | 2.15 | |
| STXI | Strive International Developed Markets | 28.04 | 27.86 | 27.97 | 2,804 | -0.09 | | 0.31 | |
| STXK | Strive 2000 ETF | 30.48 | 30.02 | 30.35 | 13,270 | -0.48 | | 1.56 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 26.66 | 26.20 | 26.57 | 1,048 | -0.36 | | 1.34 | |
| STXT | Strive Total Return Bond ETF | 20.24 | 20.16 | 20.22 | 7,539 | 0.17 | | 0.85 | |
| STXV | Strive 1000 Value ETF | 30.57 | 30.31 | 30.52 | 4,236 | -0.24 | | 0.79 | |
| STZ | Constellation Brands Inc | 168.8 | 165.5 | 166.2 | 1,630,677 | -0.9 | | 0.51 | |
| SU | Suncor Energy Inc | 39.37 | 38.58 | 39.04 | 3,846,063 | -0.42 | | 1.06 | |
| SUI | Sun Communities | 126.8 | 123.4 | 124.3 | 1,551,049 | 0.3 | | 0.22 | |
| SUN | Sunoco LP | 55.30 | 53.41 | 53.67 | 347,109 | -1.64 | | 2.97 | |
| SUPV | Grupo Supervielle S.A. ADR | 10.310 | 9.910 | 9.950 | 1,256,117 | -0.390 | | 3.77 | |
| SUZ | Suzano Papel E Celul ADR | 9.480 | 9.240 | 9.310 | 2,451,353 | 0.040 | | 0.43 | |
| SVV | Savers Value Village Inc | 11.48 | 10.32 | 11.47 | 2,019,359 | 1.06 | | 10.18 | |
| SW | Smurfit Westrock Plc | 44.74 | 43.71 | 44.35 | 3,994,773 | -0.03 | | 0.07 | |
| SWK | Stanley Black & Decker Inc | 67.17 | 65.40 | 66.98 | 2,193,196 | -0.67 | | 0.99 | |
| SWX | Southwest Gas Corp | 78.59 | 77.41 | 77.85 | 420,671 | -0.29 | | 0.37 | |
| SWZ | Total Return Securities Inc | 6.120 | 6.000 | 6.000 | 93,533 | -0.160 | | 2.60 | |
| SXC | Suncoke Energy Inc | 7.340 | 7.180 | 7.230 | 1,210,534 | -0.160 | | 2.17 | |
| SXI | Standex International Corp | 184.4 | 165.8 | 181.2 | 300,477 | 16.4 | | 9.97 | |
| SXT | Sensient Technologies Corp | 112.8 | 110.6 | 111.7 | 488,279 | -0.6 | | 0.52 | |
| SYF | Synchrony Financial | 67.90 | 66.28 | 67.53 | 5,020,190 | -2.14 | | 3.07 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 19.80 | 19.64 | 19.72 | 29,452 | 0.01 | | 0.05 | |
| SYF-B | Synchrony Financial | 25.99 | 25.85 | 25.87 | 27,064 | -0.07 | | 0.25 | |
| SYK | Stryker Corp | 383.1 | 372.3 | 377.8 | 2,970,525 | -14.9 | | 3.80 | |
| SYY | Sysco Corp | 79.98 | 78.88 | 79.88 | 2,100,939 | 0.28 | | 0.35 | |