| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 18.26 | 17.93 | 18.01 | 6,587,515 | 0.29 |  | 1.64 |   |
| SA | Seabridge Gold | 15.97 | 15.66 | 15.71 | 557,122 | -0.14 |  | 0.88 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.260 | 9.090 | 9.100 | 54,057 | -0.120 | | 1.30 | |
| SAFE | Safehold Inc | 15.23 | 14.65 | 14.73 | 279,441 | -0.32 | | 2.13 | |
| SAH | Sonic Automotive | 77.05 | 75.76 | 76.94 | 219,738 | 0.64 | | 0.84 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 26.37 | 25.76 | 25.90 | 6,246 | 0.44 | | 1.73 | |
| SAM | Boston Beer Company | 199.5 | 189.9 | 192.2 | 178,182 | -2.4 | | 1.21 | |
| SAN | Banco Santander ADR | 8.510 | 8.400 | 8.440 | 4,846,689 | -0.070 | | 0.82 | |
| SAND | Sandstorm Gold Ltd | 9.610 | 9.530 | 9.570 | 5,716,171 | 0.040 | | 0.42 | |
| SAP | SAP Ag ADR | 309.3 | 305.3 | 306.0 | 988,705 | -2.6 | | 0.86 | |
| SAR | Saratoga Investment Corp | 25.58 | 25.00 | 25.13 | 131,573 | -0.33 | | 1.30 | |
| SARO | Standardaero Inc | 30.99 | 30.38 | 30.40 | 1,214,579 | -0.37 | | 1.20 | |
| SAT | Saratoga Investment Corp 6.00% | 24.79 | 24.70 | 24.70 | 1,900 | -0.09 | | 0.36 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.52 | 25.47 | 25.48 | 3,274 | 0.02 | | 0.08 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.58 | 25.55 | 25.58 | 1,438 | 0.02 | | 0.06 | |
| SB | Safe Bulkers Inc | 4.160 | 4.050 | 4.120 | 458,194 | -0.010 | | 0.24 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 26.29 | 26.29 | 26.29 | 258 | 0.05 | | 0.19 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.28 | 25.01 | 25.28 | 844 | -0.51 | | 1.98 | |
| SBH | Sally Beauty Holdings | 9.840 | 9.580 | 9.670 | 1,369,159 | -0.060 | | 0.62 | |
| SBI | Western Asset Intermediate Fund Inc | 7.680 | 7.630 | 7.670 | 26,047 | 0.040 | | 0.52 | |
| SBR | Sabine Royalty Trust | 66.41 | 65.85 | 66.15 | 16,224 | 0.34 | | 0.52 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 20.36 | 19.70 | 19.75 | 689,327 | -0.43 | | 2.13 | |
| SBSI | Southside Bancshares | 31.39 | 30.86 | 31.04 | 95,652 | -0.12 | | 0.39 | |
| SBSW | Sibanye Gold Ltd ADR | 9.420 | 9.070 | 9.080 | 9,027,966 | 0.300 | | 3.42 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 10.75 | 10.53 | 10.75 | 211 | -0.58 | | 5.12 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.7665 | 0.7665 | 0.7665 | 192 | -0.0840 | | 9.88 | |
| SBXD | Silverbox Corp IV Cl A | 10.87 | 10.71 | 10.77 | 13,011 | -0.02 | | 0.19 | |
| SCCO | Southern Copper Corp | 97.64 | 96.01 | 96.44 | 898,654 | -0.07 | | 0.07 | |
| SCD | Lmp Capital and Income Fund Inc | 15.40 | 15.20 | 15.29 | 292,030 | -0.13 | | 0.84 | |
| 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] | 16.25 | 16.09 | 16.20 | 12,097 | 0.02 | | 0.12 | |
| SCE-J | Sce TR IV [Sce/Pj] | 23.00 | 22.92 | 22.96 | 8,133 | 0.00 |  | 0.00 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.10 | 22.91 | 22.95 | 8,238 | 0.01 | | 0.04 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 15.95 | 15.72 | 15.89 | 31,331 | -0.01 | | 0.06 | |
| SCE-M | Sce Trust Vii | 22.35 | 22.19 | 22.23 | 74,208 | -0.02 | | 0.09 | |
| SCE-N | Sce Trust ViII Pfd N | 21.35 | 21.12 | 21.15 | 10,820 | -0.02 | | 0.09 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 24.91 | 24.81 | 24.86 | 44,481 | 0.05 | | 0.20 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 19.68 | 19.54 | 19.54 | 38,281 | -0.03 | | 0.15 | |
| SCHW | The Charles Schwab Corp | 97.43 | 94.67 | 95.80 | 23,520,355 | 2.70 | | 2.90 | |
| SCI | Service Corp International | 80.62 | 79.32 | 79.83 | 882,444 | -0.03 | | 0.04 | |
| SCL | Stepan Company | 57.58 | 55.86 | 56.28 | 100,698 | -1.01 | | 1.76 | |
| SCM | Stellus Capital Investment Cor | 15.29 | 14.90 | 14.92 | 183,020 | -0.33 | | 2.16 | |
| SCS | Steelcase Inc | 10.37 | 10.11 | 10.16 | 1,132,199 | -0.15 | | 1.45 | |
| SD | Sandridge Energy Inc | 10.40 | 10.19 | 10.22 | 325,398 | -0.06 | | 0.58 | |
| SDHC | Smith Douglas Homes Corp Cl A | 20.20 | 19.22 | 19.35 | 57,108 | -0.52 | | 2.62 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.71 | 16.64 | 16.68 | 36,506 | 0.04 | | 0.24 | |
| SDRL | Seadrill 2021 Ltd | 29.20 | 28.11 | 28.16 | 620,808 | -0.57 | | 1.98 | |
| SE | Sea Ltd ADR | 170.0 | 167.3 | 168.6 | 4,352,118 | 1.5 | | 0.88 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.54 | 25.39 | 25.54 | 343 | 0.17 | | 0.67 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.28 | 25.18 | 25.26 | 6,065 | 0.03 | | 0.12 | |
| SEE | Sealed Air Corp | 31.64 | 31.04 | 31.19 | 1,466,477 | -0.20 | | 0.64 | |
| SEG | | 22.33 | 20.89 | 20.89 | 147,496 | -1.16 | | 5.26 | |
| SEI | Solaris Energy Infrastructure Inc | 29.86 | 28.86 | 29.19 | 1,030,127 | 0.18 | | 0.62 | |
| SEM | Select Medical Holdings Corp | 14.93 | 14.32 | 14.38 | 826,955 | -0.39 | | 2.64 | |
| SEMR | Semrush Holdings Inc Cl A | 9.090 | 8.880 | 8.910 | 421,010 | -0.150 | | 1.66 | |
| SES | Ses Ai Corp | 1.250 | 1.120 | 1.210 | 19,271,666 | 0.130 | | 12.04 | |
| SES.W | Ses Ai Corp WT | 0.2000 | 0.1313 | 0.1932 | 81,354 | 0.0732 | | 61.00 | |
| SF | Stifel Financial Corp | 111.1 | 109.6 | 110.0 | 600,540 | 0.4 | | 0.35 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 24.26 | 24.12 | 24.26 | 4,066 | 0.03 | | 0.10 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 23.53 | 23.11 | 23.45 | 12,904 | 0.06 | | 0.26 | |
| SF-D | Stifel Financial Corp | 17.59 | 17.41 | 17.46 | 9,989 | 0.02 | | 0.11 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 21.04 | 20.74 | 21.02 | 11,122 | 0.30 | | 1.45 | |
| SFBS | Servisfirst Bancs | 83.68 | 82.28 | 83.00 | 186,755 | 0.02 | | 0.02 | |
| SFL | Ship Finance International | 9.330 | 9.120 | 9.150 | 967,975 | -0.110 | | 1.19 | |
| SG | Sweetgreen Inc Cl A | 14.35 | 13.80 | 14.31 | 5,407,854 | 0.72 | | 5.30 | |
| SGHC | Super Group [Sghc] Ltd | 11.84 | 11.55 | 11.65 | 1,353,864 | -0.12 | | 1.02 | |
| SGI | Somnigroup International Inc | 73.41 | 72.30 | 73.32 | 1,561,661 | 0.67 | | 0.92 | |
| SGU | Star Gas Partners LP | 11.84 | 11.70 | 11.75 | 21,323 | 0.05 | | 0.43 | |
| SHAK | Shake Shack Inc | 136.0 | 133.4 | 134.9 | 842,074 | -0.1 | | 0.05 | |
| SHCO | Soho House & Co. Inc | 6.900 | 6.670 | 6.860 | 305,664 | 0.130 | | 1.93 | |
| SHEL | Shell Plc ADR | 71.33 | 70.06 | 70.28 | 4,920,693 | -0.06 | | 0.09 | |
| SHG | Shinhan Financial Group Ltd ADR | 49.59 | 49.06 | 49.29 | 126,458 | -0.68 | | 1.36 | |
| SHO | Sunstone Hotel Investors | 8.920 | 8.740 | 8.880 | 1,955,524 | 0.080 | | 0.91 | |
| SHO-H | Sunstone Hotel Investors Inc | 21.07 | 21.07 | 21.07 | 287 | 0.13 | | 0.62 | |
| SHO-I | Sunstone Hotel Investors Inc | 20.01 | 19.88 | 20.00 | 1,873 | 0.16 | | 0.81 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 55.57 | 55.10 | 55.21 | 6,899 | -0.17 | | 0.31 | |
| SHW | Sherwin-Williams Company | 340.1 | 336.0 | 340.1 | 2,171,384 | 0.2 | | 0.05 | |
| SID | Companhia Siderurgica Nacional ADR | 1.450 | 1.390 | 1.410 | 2,757,104 | -0.030 | | 2.08 | |
| SIG | Signet Jewelers Ltd | 81.96 | 80.14 | 81.82 | 705,759 | 0.90 | | 1.11 | |
| SII | Sprott Inc | 75.85 | 73.90 | 75.45 | 185,554 | 1.48 | | 2.00 | |
| SILA | Sila Realty Trust Inc | 24.93 | 24.52 | 24.55 | 549,602 | -0.12 | | 0.49 | |
| SITC | Site Centers Corp | 11.33 | 11.03 | 11.06 | 904,069 | -0.19 | | 1.69 | |
| SITE | Siteone Landscape Supply | 126.5 | 123.2 | 124.4 | 660,857 | -1.0 | | 0.81 | |
| SJM | J.M. Smucker Company | 108.7 | 105.7 | 106.2 | 2,269,225 | -2.7 | | 2.52 | |
| SJT | San Juan Basin Royalty Trust | 6.070 | 5.950 | 5.970 | 100,856 | -0.040 | | 0.67 | |
| SKE | Skeena Resources Ltd | 16.56 | 16.20 | 16.27 | 320,489 | 0.05 | | 0.31 | |
| SKIL | Skillsoft Corp | 16.45 | 15.53 | 15.89 | 43,823 | 0.46 | | 2.98 | |
| SKLZ | Skillz Inc | 7.050 | 6.920 | 6.950 | 29,873 | -0.070 | | 1.00 | |
| SKM | Sk Telecom Corp ADR | 22.38 | 22.15 | 22.15 | 297,789 | -0.24 | | 1.07 | |
| SKT | Tanger Inc | 31.99 | 31.41 | 31.54 | 905,663 | -0.28 | | 0.88 | |
| SKX | Skechers U.S.A. | 63.12 | 63.02 | 63.08 | 1,852,249 | 0.03 | | 0.05 | |
| SKY | Champion Homes Inc | 65.23 | 63.38 | 64.23 | 374,719 | -0.68 | | 1.05 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.990 | 1.950 | 1.950 | 6,212 | 0.000 | | 0.00 | |
| SKYH | Sky Harbour Group Corp | 10.43 | 10.05 | 10.13 | 75,133 | -0.23 | | 2.22 | |
| SLB | Schlumberger N.V. | 35.09 | 33.17 | 33.32 | 34,946,266 | -1.35 | | 3.89 | |
| SLF | Sun Life Financial Inc | 62.41 | 61.93 | 62.20 | 470,716 | -0.06 | | 0.10 | |
| SLG | SL Green Realty Corp | 61.67 | 59.99 | 60.19 | 1,473,781 | -1.11 | | 1.81 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 22.56 | 22.00 | 22.56 | 15,017 | 0.37 | | 1.67 | |
| SLGN | Silgan Holdings | 55.67 | 54.95 | 55.20 | 687,553 | -0.14 | | 0.25 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.33 | 47.15 | 47.22 | 1,021 | 0.07 | | 0.15 | |
| SLQT | Selectquote Inc | 2.210 | 2.110 | 2.130 | 952,524 | -0.050 | | 2.29 | |
| SLVM | Sylvamo Corp | 50.83 | 48.67 | 48.86 | 393,708 | -1.67 | | 3.30 | |
| SM | Sm Energy Company | 27.09 | 25.87 | 25.89 | 1,845,712 | -0.76 | | 2.85 | |
| SMA | Smartstop Self Storage REIT Inc | 36.14 | 35.42 | 35.97 | 316,943 | 0.03 | | 0.08 | |
| SMBK | Smartfinancial Inc | 36.28 | 35.86 | 36.27 | 61,903 | 0.22 | | 0.61 | |
| SMC | Summit Midstream Corporation | 26.88 | 26.18 | 26.18 | 83,135 | 0.22 | | 0.85 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 14.68 | 14.51 | 14.53 | 2,381,063 | -0.24 | | 1.62 | |
| SMG | Scotts Miracle-Gro Company | 67.59 | 66.00 | 66.68 | 685,874 | -0.81 | | 1.20 | |
| SMHI | Seacor Marine Holdings Inc | 5.520 | 5.220 | 5.220 | 149,356 | -0.260 | | 4.74 | |
| SMP | Standard Motor Products | 32.39 | 31.00 | 31.42 | 188,846 | -0.92 | | 2.84 | |
| SMR | Nuscale Power Corp | 50.88 | 46.12 | 50.25 | 14,026,767 | 3.42 | | 7.30 | |
| SMRT | Smartrent Inc | 1.0000 | 0.9500 | 0.9600 | 673,285 | -0.0200 | | 2.04 | |
| SMWB | Similarweb Ltd | 8.700 | 8.310 | 8.570 | 295,776 | 0.210 | | 2.51 | |
| SN | Sharkninja Inc | 115.4 | 113.5 | 115.1 | 954,977 | 0.1 | | 0.09 | |
| SNA | Snap-On Inc | 340.0 | 334.9 | 336.7 | 609,288 | -1.1 | | 0.32 | |
| SNAP | Snap Inc | 10.07 | 9.85 | 10.01 | 27,970,550 | 0.10 | | 1.01 | |
| SNDA | Sonida Senior Living Inc | 25.47 | 24.65 | 24.71 | 24,191 | -0.52 | | 2.06 | |
| SNDR | Schneider National Inc | 25.75 | 24.80 | 25.07 | 1,241,980 | -0.41 | | 1.61 | |
| SNN | Smith & Nephew Snats ADR | 30.27 | 30.06 | 30.17 | 724,588 | 0.29 | | 0.97 | |
| SNOW | Snowflake Inc Cl A | 217.5 | 212.2 | 216.9 | 3,339,413 | 5.3 | | 2.51 | |
| SNV | Synovus Financial Corp | 55.74 | 54.62 | 55.74 | 2,858,253 | 1.89 | | 3.51 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.40 | 25.30 | 25.31 | 5,666 | -0.07 | | 0.28 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.20 | 26.02 | 26.12 | 11,894 | -0.05 | | 0.19 | |
| SNX | Synnex Corp | 144.0 | 142.5 | 143.3 | 371,052 | 0.8 | | 0.58 | |
| SO | Southern Company | 94.63 | 93.37 | 94.10 | 4,190,957 | 0.77 | | 0.83 | |
| SOBO | South Bow Corp | 27.13 | 26.76 | 26.87 | 683,504 | 0.09 | | 0.34 | |
| SOC | Sable Offshore Corp | 32.18 | 28.03 | 31.69 | 10,777,288 | 3.35 | | 11.82 | |
| SOJC | Southern Company Series 2017B 5.25% | 22.06 | 21.90 | 21.99 | 16,512 | 0.01 | | 0.05 | |
| SOJD | Southern Company Series 2020A 4.95% | 20.32 | 20.06 | 20.15 | 78,378 | -0.03 | | 0.15 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.73 | 17.54 | 17.55 | 27,877 | -0.11 | | 0.62 | |
| SOJF | Southern Company Series 2025A 6.50% | 25.54 | 25.40 | 25.46 | 86,940 | 0.02 | | 0.08 | |
| SOL | Emeren Group Ltd ADR | 1.930 | 1.910 | 1.910 | 178,357 | -0.020 | | 1.04 | |
| SOLV | Solventum Corporation | 74.66 | 72.98 | 73.28 | 573,730 | -0.58 | | 0.79 | |
| SON | Sonoco Products | 46.40 | 45.59 | 45.87 | 578,401 | -0.38 | | 0.82 | |
| SONY | Sony Group Corp ADR | 24.10 | 23.89 | 23.92 | 3,076,151 | -0.49 | | 2.01 | |
| SOR | Source Capital | 43.98 | 43.51 | 43.51 | 4,849 | 0.05 | | 0.12 | |
| SOS | Sos Ltd ADR | 8.920 | 8.100 | 8.130 | 112,342 | 0.060 | | 0.74 | |
| SOU- | | 0.2400 | 0.1900 | 0.1900 | 200 | -0.0060 | | 3.06 | |
| SOU.P | Soulpower Acquisition Corp Ord [Soulr] | 0.2400 | 0.1900 | 0.1900 | 200 | 0.0000 | | 0.00 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.78 | 10.17 | 10.78 | 3,016 | 0.61 | | 6.00 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 10.06 | 10.04 | 10.06 | 2,500 | -0.02 | | 0.20 | |
| SPB | Spectrum Brands Holdings Inc | 56.55 | 55.57 | 56.07 | 431,707 | -0.03 | | 0.05 | |
| SPCE | Virgin Galactic Holdings Inc | 4.140 | 3.580 | 3.870 | 8,635,836 | 0.130 | | 3.48 | |
| SPE | Special Opportunities Fund Inc | 15.56 | 15.40 | 15.50 | 21,873 | -0.01 | | 0.06 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.52 | 24.52 | 24.52 | 253 | -0.13 | | 0.53 | |
| SPG | Simon Property Group | 163.8 | 162.1 | 162.9 | 949,578 | 0.1 | | 0.08 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 55.50 | 55.50 | 55.50 | 156 | 0.00 | | 0.00 | |
| SPGI | S&P Global Inc | 526.0 | 521.5 | 524.4 | 1,325,429 | -1.0 | | 0.19 | |
| SPH | Suburban Propane Partners LP | 18.54 | 18.33 | 18.40 | 89,762 | 0.07 | | 0.38 | |
| SPHR | Sphere Entertainment CO | 46.75 | 44.92 | 46.15 | 712,678 | 1.17 | | 2.60 | |
| SPIR | Spire Global Inc | 12.79 | 11.93 | 12.26 | 600,028 | -0.23 | | 1.84 | |
| SPMA | Sound Point Meridian Capital Inc | 25.19 | 25.12 | 25.19 | 2,966 | 0.07 | | 0.28 | |
| SPMC | Sound Point Meridian Capital Inc | 18.50 | 18.05 | 18.18 | 12,899 | -0.26 | | 1.41 | |
| SPN-B | Siriuspoint Ltd | 25.58 | 25.50 | 25.58 | 4,518 | 0.04 | | 0.16 | |
| SPNT | Siriuspoint Ltd | 19.23 | 18.91 | 19.00 | 544,124 | -0.08 | | 0.42 | |
| SPOT | Spotify Technology S.A. | 719.0 | 685.5 | 695.5 | 2,139,822 | -25.4 | | 3.53 | |
| SPR | Spirit Aerosystems Holdings | 41.00 | 40.24 | 40.56 | 642,348 | -0.15 | | 0.37 | |
| SPRU | Spruce Power Holding Corp | 1.600 | 1.400 | 1.500 | 136,157 | 0.030 | | 2.04 | |
| SPXC | SPX Corp | 180.8 | 176.9 | 177.9 | 388,220 | -2.3 | | 1.26 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 17.90 | 17.74 | 17.80 | 71,167 | -0.06 | | 0.34 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 40.54 | 38.56 | 38.68 | 2,052,996 | -0.27 | | 0.69 | |
| SQNS | Sequans Communications S A ADR | 3.190 | 2.530 | 2.700 | 4,922,225 | -0.270 | | 9.09 | |
| SR | Spire Inc | 76.22 | 74.98 | 75.32 | 346,605 | -0.09 | | 0.12 | |
| SR-A | Spire Inc [Sr/Pa] | 24.07 | 23.92 | 23.96 | 3,988 | 0.04 | | 0.17 | |
| SRE | Sempra | 78.46 | 76.43 | 78.25 | 3,622,857 | 1.96 | | 2.57 | |
| SREA | Sempra Energy 5.750% Junior | 21.45 | 21.28 | 21.30 | 30,134 | -0.07 | | 0.33 | |
| SRFM | Surf Air Mobility Inc | 5.980 | 5.180 | 5.300 | 7,464,525 | -0.620 | | 10.47 | |
| SRG | Seritage Growth Properties | 3.330 | 3.220 | 3.220 | 32,734 | -0.080 | | 2.42 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.49 | 22.25 | 22.25 | 4,845 | -0.28 | | 1.24 | |
| SRI | Stoneridge Inc | 6.980 | 6.680 | 6.730 | 248,816 | -0.210 | | 3.03 | |
| SRL | Scully Royalty Ltd | 5.900 | 5.900 | 5.900 | 563 | -0.180 | | 2.96 | |
| SRV | Nxg Cushing Midstream Energy Fund | 41.94 | 41.30 | 41.65 | 27,109 | 0.30 | | 0.73 | |
| SSB | Southstate Corp | 98.55 | 96.62 | 97.81 | 538,885 | 0.22 | | 0.23 | |
| SSD | Simpson Manufacturing Company | 160.2 | 157.4 | 159.2 | 174,272 | -0.5 | | 0.33 | |
| SSL | Sasol Ltd ADR | 5.060 | 4.970 | 4.990 | 781,177 | 0.040 | | 0.81 | |
| SST | System1 Inc | 6.698 | 6.190 | 6.200 | 40,262 | -0.130 | | 2.05 | |
| SSTK | Shutterstock Inc | 18.63 | 18.05 | 18.17 | 300,290 | -0.34 | | 1.84 | |
| ST | Sensata Technologies Holding N.V. | 31.77 | 31.28 | 31.53 | 1,192,052 | 0.02 | | 0.06 | |
| STAG | Stag Industrial Inc | 35.65 | 35.14 | 35.64 | 1,253,580 | 0.36 | | 1.02 | |
| STC | Stewart Information Services Corp | 59.21 | 58.12 | 58.44 | 124,673 | -0.34 | | 0.58 | |
| STE | Steris Corp | 226.9 | 222.9 | 225.6 | 1,714,996 | 1.0 | | 0.44 | |
| STEL | Stellar Bancorp Inc | 31.75 | 30.73 | 31.75 | 407,559 | 0.79 | | 2.55 | |
| STEM | Stem Inc | 14.20 | 9.42 | 13.50 | 3,748,005 | 4.23 | | 45.63 | |
| STEW | Srh Total Return Fund Inc | 17.72 | 17.57 | 17.60 | 48,537 | 0.00 | | 0.00 | |
| STG | Sunlands Online Education Group ADR | 13.31 | 9.15 | 11.69 | 137,550 | -1.11 | | 8.67 | |
| STK | Columbia Seligman Premium Technology | 30.70 | 30.42 | 30.63 | 39,959 | 0.00 | | 0.00 | |
| STLA | Stellantis N.V. | 9.350 | 9.170 | 9.200 | 21,174,302 | -0.210 | | 2.23 | |
| STM | Stmicroelectronics N.V. ADR | 32.68 | 32.22 | 32.55 | 7,145,922 | 0.44 | | 1.37 | |
| STN | Stantec Inc | 112.1 | 111.0 | 112.0 | 127,695 | 0.9 | | 0.83 | |
| STNG | Scorpio Tankers Inc | 44.11 | 43.07 | 43.55 | 1,241,815 | -0.19 | | 0.43 | |
| STR | Sitio Royalties Corp | 18.84 | 18.49 | 18.70 | 1,098,220 | 0.34 | | 1.85 | |
| STRV | Ea Series Strive 500 ETF | 40.75 | 40.52 | 40.58 | 48,292 | -0.10 | | 0.25 | |
| STT | State Street Corp | 108.6 | 107.2 | 108.5 | 2,911,571 | 1.0 | | 0.96 | |
| STT-G | State Street Corp [Stt/Pg] | 22.57 | 22.35 | 22.47 | 38,923 | -0.02 | | 0.09 | |
| STVN | Stevanato Group S.P.A. | 25.48 | 24.51 | 24.90 | 183,162 | -0.59 | | 2.31 | |
| STWD | Starwood Property Trust | 19.93 | 19.59 | 19.64 | 15,667,216 | -0.07 | | 0.36 | |
| STXD | Strive 1000 Dividend Growth ETF | 35.09 | 35.05 | 35.05 | 551 | -0.08 | | 0.24 | |
| STXE | Strive Emerging Markets Ex-China ETF | 31.57 | 31.22 | 31.26 | 4,121 | -0.11 | | 0.35 | |
| STXG | Strive 1000 Growth ETF | 46.85 | 46.77 | 46.85 | 5,652 | 0.00 | | 0.00 | |
| STXI | Strive International Developed Markets | 28.48 | 28.38 | 28.38 | 225 | -0.06 | | 0.20 | |
| STXK | Strive 2000 ETF | 31.57 | 31.27 | 31.35 | 2,257 | -0.12 | | 0.38 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 27.13 | 26.95 | 27.00 | 4,335 | -0.05 | | 0.18 | |
| STXT | Strive Total Return Bond ETF | 20.10 | 20.05 | 20.07 | 9,617 | 0.00 | | 0.00 | |
| STXV | Strive 1000 Value ETF | 31.12 | 30.98 | 31.02 | 3,428 | -0.04 | | 0.13 | |
| STZ | Constellation Brands Inc | 173.0 | 169.2 | 170.6 | 1,909,708 | -1.0 | | 0.55 | |
| SU | Suncor Energy Inc | 39.51 | 38.69 | 38.85 | 3,033,225 | -0.24 | | 0.61 | |
| SUI | Sun Communities | 125.9 | 124.4 | 125.3 | 1,065,971 | 0.7 | | 0.56 | |
| SUN | Sunoco LP | 53.37 | 52.04 | 53.34 | 487,929 | 1.34 | | 2.58 | |
| SUP | Superior Industries International | 0.3274 | 0.3063 | 0.3249 | 577,100 | 0.0188 | | 6.14 | |
| SUPP | Tcw Transform Supply Chain ETF | 66.75 | 66.75 | 66.75 | 100 | 0.80 | | 1.21 | |
| SUPV | Grupo Supervielle S.A. ADR | 10.290 | 9.710 | 9.750 | 783,839 | -0.190 | | 1.91 | |
| SUZ | Suzano Papel E Celul ADR | 9.170 | 9.010 | 9.060 | 2,209,326 | -0.020 | | 0.22 | |
| SVV | Savers Value Village Inc | 10.61 | 10.07 | 10.14 | 800,909 | -0.04 | | 0.39 | |
| SW | Smurfit Westrock Plc | 46.00 | 44.60 | 44.86 | 2,946,807 | -1.22 | | 2.65 | |
| SWK | Stanley Black & Decker Inc | 71.51 | 69.42 | 70.11 | 1,970,565 | -0.71 | | 1.00 | |
| SWX | Southwest Gas Corp | 77.99 | 76.81 | 77.98 | 486,918 | 1.01 | | 1.31 | |
| SWZ | Total Return Securities Inc | 6.250 | 6.220 | 6.240 | 28,282 | 0.020 | | 0.32 | |
| SXC | Suncoke Energy Inc | 8.630 | 8.350 | 8.410 | 998,506 | -0.140 | | 1.64 | |
| SXI | Standex International Corp | 157.6 | 156.0 | 157.1 | 92,020 | 0.9 | | 0.54 | |
| SXT | Sensient Technologies Corp | 110.0 | 108.4 | 109.1 | 305,925 | -0.4 | | 0.39 | |
| SYF | Synchrony Financial | 70.70 | 69.22 | 70.04 | 3,229,905 | -0.15 | | 0.21 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 19.51 | 19.37 | 19.37 | 35,678 | -0.07 | | 0.36 | |
| SYF-B | Synchrony Financial | 25.50 | 25.39 | 25.50 | 58,421 | 0.01 | | 0.04 | |
| SYK | Stryker Corp | 393.0 | 387.9 | 389.4 | 1,704,923 | 0.5 | | 0.13 | |
| SYY | Sysco Corp | 78.81 | 77.97 | 78.41 | 2,318,931 | 0.50 | | 0.64 | |