| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 18.32 | 18.01 | 18.28 | 5,147,813 | 0.43 |  | 2.41 |   |
| SA | Seabridge Gold | 14.53 | 14.10 | 14.52 | 487,755 | 0.44 | | 3.13 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.220 | 9.100 | 9.190 | 49,467 | 0.020 | | 0.22 | |
| SAFE | Safehold Inc | 15.71 | 15.13 | 15.56 | 519,328 | -0.20 |  | 1.27 | |
| SAH | Sonic Automotive | 80.86 | 79.07 | 79.93 | 168,798 | -0.63 | | 0.78 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.62 | 25.62 | 25.62 | 1,250 | 0.25 | | 1.00 | |
| SAM | Boston Beer Company | 192.7 | 186.7 | 190.8 | 489,004 | 0.6 | | 0.34 | |
| SAN | Banco Santander ADR | 8.300 | 8.180 | 8.300 | 3,358,101 | 0.060 | | 0.73 | |
| SAND | Sandstorm Gold Ltd | 9.420 | 9.060 | 9.400 | 4,009,366 | 0.370 | | 4.10 | |
| SAP | SAP Ag ADR | 304.6 | 301.9 | 304.1 | 884,588 | 3.0 | | 1.00 | |
| SAR | Saratoga Investment Corp | 25.05 | 24.62 | 24.80 | 119,565 | 0.12 | | 0.49 | |
| SARO | Standardaero Inc | 31.97 | 31.46 | 31.65 | 3,657,105 | 0.02 | | 0.06 | |
| SAT | Saratoga Investment Corp 6.00% | 24.65 | 24.16 | 24.29 | 72,262 | -0.36 | | 1.46 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.40 | 25.38 | 25.40 | 674 | 0.02 | | 0.06 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.40 | 25.37 | 25.38 | 3,772 | -0.01 | | 0.04 | |
| SB | Safe Bulkers Inc | 3.700 | 3.580 | 3.610 | 363,997 | -0.080 | | 2.17 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 26.45 | 25.70 | 25.70 | 3,215 | -0.34 | | 1.31 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.51 | 25.42 | 25.50 | 1,748 | 0.16 | | 0.64 | |
| SBH | Sally Beauty Holdings | 9.340 | 9.000 | 9.260 | 2,698,629 | 0.250 | | 2.77 | |
| SBI | Western Asset Intermediate Fund Inc | 7.520 | 7.460 | 7.520 | 79,991 | 0.030 | | 0.40 | |
| SBR | Sabine Royalty Trust | 67.07 | 66.18 | 66.68 | 24,844 | 0.03 | | 0.05 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 22.00 | 21.10 | 21.97 | 1,096,509 | 1.00 | | 4.77 | |
| SBSI | Southside Bancshares | 29.74 | 29.39 | 29.43 | 132,728 | 0.04 | | 0.14 | |
| SBSW | Sibanye Gold Ltd ADR | 7.260 | 7.140 | 7.220 | 6,834,921 | 0.210 | | 3.00 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 11.33 | 11.00 | 11.33 | 3,220 | -0.37 | | 3.16 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 1.200 | 1.070 | 1.200 | 9,554 | -0.040 | | 3.23 | |
| SBXD | Silverbox Corp IV Cl A | 11.20 | 10.95 | 10.96 | 237,590 | -0.03 | | 0.27 | |
| SCCO | Southern Copper Corp | 102.6 | 100.8 | 101.2 | 1,612,927 | -1.3 | | 1.31 | |
| SCD | Lmp Capital and Income Fund Inc | 15.64 | 15.49 | 15.60 | 64,423 | 0.14 | | 0.91 | |
| SCD- | | 0.0905 | 0.0510 | 0.0711 | 325,000 | -0.0199 | | 21.87 | |
| SCD.P | Lmp Capital & Income Fund Inc [Scdrw] | 0.0900 | 0.0500 | 0.0700 | 325,072 | -0.0210 | | 23.08 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.91 | 16.25 | 16.26 | 49,884 | -0.50 | | 2.98 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.95 | 22.48 | 22.54 | 237,079 | -0.15 | | 0.66 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.13 | 22.76 | 22.80 | 248,381 | -0.14 | | 0.61 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 16.18 | 15.94 | 16.00 | 104,878 | -0.08 | | 0.50 | |
| SCE-M | Sce Trust Vii | 22.63 | 22.04 | 22.22 | 145,104 | -0.26 | | 1.16 | |
| SCE-N | Sce Trust ViII Pfd N | 21.78 | 21.37 | 21.42 | 60,490 | -0.08 | | 0.37 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 24.85 | 24.52 | 24.66 | 463,610 | -0.12 | | 0.48 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 18.98 | 18.77 | 18.94 | 169,639 | 0.19 | | 1.01 | |
| SCHW | The Charles Schwab Corp | 91.36 | 90.11 | 91.24 | 9,351,099 | 1.26 | | 1.40 | |
| SCI | Service Corp International | 81.65 | 80.84 | 81.40 | 795,856 | -0.25 | | 0.31 | |
| SCL | Stepan Company | 55.78 | 54.53 | 54.58 | 89,637 | -0.83 | | 1.50 | |
| SCM | Stellus Capital Investment Cor | 14.02 | 13.87 | 13.94 | 108,151 | -0.05 | | 0.36 | |
| SCS | Steelcase Inc | 10.55 | 10.30 | 10.43 | 1,237,020 | -0.05 | | 0.48 | |
| SD | Sandridge Energy Inc | 11.09 | 10.80 | 10.82 | 345,826 | -0.28 | | 2.52 | |
| SDHC | Smith Douglas Homes Corp Cl A | 19.95 | 19.15 | 19.42 | 131,761 | -0.08 | | 0.41 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.84 | 16.70 | 16.84 | 91,926 | 0.14 | | 0.84 | |
| SDRL | Seadrill 2021 Ltd | 26.40 | 25.73 | 26.25 | 745,891 | 0.19 | | 0.73 | |
| SE | Sea Ltd ADR | 162.1 | 157.5 | 159.9 | 4,670,549 | 0.6 | | 0.40 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.38 | 25.03 | 25.03 | 94,502 | -0.70 | | 2.70 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.38 | 24.86 | 24.86 | 155,950 | -1.03 | | 3.98 | |
| SEE | Sealed Air Corp | 31.63 | 30.90 | 31.03 | 1,002,408 | -0.22 | | 0.70 | |
| SEG | | 19.07 | 18.06 | 18.65 | 174,037 | 0.72 | | 4.02 | |
| SEI | Solaris Energy Infrastructure Inc | 29.56 | 28.27 | 28.29 | 1,566,559 | -0.69 | | 2.38 | |
| SEM | Select Medical Holdings Corp | 15.47 | 15.09 | 15.18 | 1,143,686 | -0.09 | | 0.59 | |
| SEMR | Semrush Holdings Inc Cl A | 9.160 | 8.920 | 9.050 | 1,162,646 | 0.130 | | 1.46 | |
| SES | Ses Ai Corp | 0.9300 | 0.8741 | 0.8883 | 7,335,473 | 0.0009 | | 0.10 | |
| SES.W | Ses Ai Corp WT | 0.1120 | 0.1079 | 0.1079 | 20,486 | -0.0001 | | 0.09 | |
| SF | Stifel Financial Corp | 104.9 | 103.1 | 103.8 | 665,762 | 0.1 | | 0.10 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 23.59 | 23.47 | 23.59 | 5,185 | 0.17 | | 0.73 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 22.88 | 22.62 | 22.62 | 111,131 | -0.15 | | 0.66 | |
| SF-D | Stifel Financial Corp | 17.66 | 16.93 | 16.93 | 124,655 | -0.58 | | 3.31 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 22.52 | 21.00 | 22.00 | 162,677 | 0.02 | | 0.09 | |
| SFBS | Servisfirst Bancs | 79.33 | 77.43 | 77.51 | 264,594 | -1.56 | | 1.97 | |
| SFL | Ship Finance International | 8.530 | 8.330 | 8.330 | 1,531,162 | -0.130 | | 1.54 | |
| SG | Sweetgreen Inc Cl A | 15.20 | 13.70 | 14.88 | 8,245,890 | 1.29 | | 9.49 | |
| SGHC | Super Group [Sghc] Ltd | 11.18 | 10.85 | 10.97 | 1,722,925 | -0.13 | | 1.17 | |
| SGI | Somnigroup International Inc | 68.28 | 67.21 | 68.05 | 2,014,042 | 0.54 | | 0.80 | |
| SGU | Star Gas Partners LP | 11.73 | 11.37 | 11.70 | 57,090 | 0.33 | | 2.90 | |
| SHAK | Shake Shack Inc | 141.1 | 138.2 | 140.6 | 1,039,676 | 2.1 | | 1.53 | |
| SHCO | Soho House & Co. Inc | 7.450 | 7.300 | 7.350 | 246,384 | 0.000 |  | 0.00 | |
| SHEL | Shell Plc ADR | 70.66 | 70.07 | 70.41 | 3,406,932 | -0.57 | | 0.80 | |
| SHG | Shinhan Financial Group Ltd ADR | 45.22 | 44.79 | 45.18 | 137,041 | 0.86 | | 1.94 | |
| SHO | Sunstone Hotel Investors | 8.870 | 8.570 | 8.680 | 2,301,284 | -0.240 | | 2.69 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.78 | 20.12 | 20.12 | 21,024 | -0.74 | | 3.52 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.37 | 18.44 | 18.64 | 15,389 | -0.79 | | 4.07 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 53.28 | 52.71 | 53.13 | 132,495 | 0.29 | | 0.55 | |
| SHW | Sherwin-Williams Company | 345.7 | 341.0 | 343.4 | 1,799,760 | -2.4 | | 0.68 | |
| SID | Companhia Siderurgica Nacional ADR | 1.410 | 1.370 | 1.400 | 1,227,012 | 0.010 | | 0.72 | |
| SIG | Signet Jewelers Ltd | 82.99 | 79.18 | 79.55 | 1,175,561 | -2.81 | | 3.41 | |
| SII | Sprott Inc | 69.09 | 67.03 | 69.09 | 190,579 | 2.00 | | 2.98 | |
| SILA | Sila Realty Trust Inc | 24.08 | 23.26 | 23.67 | 758,479 | -0.36 | | 1.50 | |
| SITC | Site Centers Corp | 11.65 | 11.31 | 11.31 | 1,896,533 | -1.72 | | 13.20 | |
| SITE | Siteone Landscape Supply | 121.5 | 118.8 | 120.9 | 571,728 | 0.4 | | 0.33 | |
| SJM | J.M. Smucker Company | 98.51 | 95.25 | 98.20 | 2,257,123 | 2.57 | | 2.69 | |
| SJT | San Juan Basin Royalty Trust | 6.030 | 5.790 | 5.980 | 231,958 | 0.170 | | 2.93 | |
| SKE | Skeena Resources Ltd | 15.92 | 15.18 | 15.92 | 262,936 | 0.74 | | 4.87 | |
| SKIL | Skillsoft Corp | 16.36 | 15.19 | 15.97 | 60,579 | 0.07 | | 0.44 | |
| SKLZ | Skillz Inc | 6.900 | 6.590 | 6.820 | 83,775 | 0.140 | | 2.10 | |
| SKM | Sk Telecom Corp ADR | 23.37 | 23.11 | 23.35 | 502,591 | 0.41 | | 1.79 | |
| SKT | Tanger Inc | 30.82 | 30.12 | 30.58 | 1,309,031 | -0.02 | | 0.07 | |
| SKX | Skechers U.S.A. | 63.21 | 63.06 | 63.10 | 3,727,237 | 0.02 | | 0.03 | |
| SKY | Champion Homes Inc | 63.43 | 61.93 | 62.61 | 643,739 | 0.03 | | 0.05 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.710 | 1.650 | 1.700 | 1,177 | 0.030 | | 1.80 | |
| SKYH | Sky Harbour Group Corp | 9.930 | 9.610 | 9.770 | 143,189 | 0.060 | | 0.62 | |
| SLB | Schlumberger N.V. | 34.20 | 33.72 | 33.80 | 13,049,114 | -0.21 | | 0.62 | |
| SLF | Sun Life Financial Inc | 66.81 | 65.98 | 66.45 | 416,992 | 0.52 | | 0.79 | |
| SLG | SL Green Realty Corp | 61.99 | 60.51 | 61.90 | 1,355,346 | 0.15 | | 0.24 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 21.90 | 21.49 | 21.81 | 10,340 | -0.01 | | 0.05 | |
| SLGN | Silgan Holdings | 54.57 | 53.99 | 54.18 | 536,919 | -0.22 | | 0.40 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.31 | 46.76 | 47.01 | 12,855 | -0.02 | | 0.05 | |
| SLQT | Selectquote Inc | 2.400 | 2.300 | 2.380 | 963,080 | 0.080 | | 3.48 | |
| SLVM | Sylvamo Corp | 51.02 | 50.01 | 50.10 | 473,704 | -0.57 | | 1.12 | |
| SM | Sm Energy Company | 25.19 | 24.63 | 24.71 | 2,014,264 | -0.39 | | 1.55 | |
| SMA | Smartstop Self Storage REIT Inc | 36.39 | 34.97 | 36.23 | 1,194,074 | 0.18 | | 0.50 | |
| SMBK | Smartfinancial Inc | 34.22 | 33.69 | 33.78 | 77,664 | 0.12 | | 0.36 | |
| SMC | Summit Midstream Corporation | 25.81 | 24.47 | 24.53 | 193,622 | -1.24 | | 4.81 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 15.19 | 15.05 | 15.11 | 2,102,763 | -0.09 | | 0.59 | |
| SMG | Scotts Miracle-Gro Company | 66.14 | 65.12 | 65.96 | 717,090 | 0.22 | | 0.33 | |
| SMHI | Seacor Marine Holdings Inc | 5.420 | 5.000 | 5.100 | 141,918 | -0.200 | | 3.77 | |
| SMP | Standard Motor Products | 31.02 | 30.53 | 30.72 | 199,692 | -0.29 | | 0.94 | |
| SMR | Nuscale Power Corp | 40.17 | 37.91 | 39.56 | 10,387,387 | 1.36 | | 3.56 | |
| SMRT | Smartrent Inc | 1.0300 | 0.9400 | 0.9900 | 5,608,187 | 0.0596 | | 6.41 | |
| SMWB | Similarweb Ltd | 7.920 | 7.670 | 7.840 | 306,866 | 0.240 | | 3.16 | |
| SN | Sharkninja Inc | 99.64 | 95.76 | 98.99 | 1,601,271 | 2.49 | | 2.58 | |
| SNA | Snap-On Inc | 311.3 | 307.5 | 311.2 | 458,951 | 0.2 | | 0.05 | |
| SNAP | Snap Inc | 8.860 | 8.590 | 8.690 | 32,322,400 | -0.030 | | 0.34 | |
| SNDA | Sonida Senior Living Inc | 25.39 | 24.67 | 24.95 | 26,552 | -0.21 | | 0.83 | |
| SNDR | Schneider National Inc | 24.72 | 24.03 | 24.15 | 562,890 | -0.32 | | 1.31 | |
| SNN | Smith & Nephew Snats ADR | 30.68 | 30.42 | 30.63 | 626,237 | 0.41 | | 1.36 | |
| SNOW | Snowflake Inc Cl A | 225.5 | 222.6 | 223.8 | 3,490,152 | 1.2 | | 0.52 | |
| SNV | Synovus Financial Corp | 52.27 | 51.74 | 51.75 | 1,001,792 | 0.05 | | 0.10 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.30 | 25.02 | 25.18 | 153,785 | 0.10 | | 0.40 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.08 | 25.57 | 25.57 | 201,012 | -0.18 | | 0.70 | |
| SNX | Synnex Corp | 136.4 | 133.8 | 135.7 | 1,229,314 | 0.9 | | 0.68 | |
| SO | Southern Company | 91.94 | 90.43 | 91.83 | 4,923,099 | 0.93 | | 1.02 | |
| SOBO | South Bow Corp | 25.96 | 25.12 | 25.91 | 717,349 | -0.02 | | 0.08 | |
| SOC | Sable Offshore Corp | 22.98 | 21.92 | 21.98 | 3,496,488 | -0.94 | | 4.10 | |
| SOJC | Southern Company Series 2017B 5.25% | 21.54 | 21.25 | 21.31 | 109,005 | -0.12 | | 0.56 | |
| SOJD | Southern Company Series 2020A 4.95% | 20.02 | 19.80 | 19.80 | 283,196 | -0.13 | | 0.65 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.65 | 17.55 | 17.57 | 181,032 | 0.00 | | 0.00 | |
| SOJF | Southern Company Series 2025A 6.50% | 25.77 | 25.47 | 25.68 | 493,019 | 0.21 | | 0.82 | |
| SOL | Emeren Group Ltd ADR | 1.880 | 1.860 | 1.870 | 214,508 | 0.030 | | 1.63 | |
| SOLV | Solventum Corporation | 76.09 | 74.75 | 75.84 | 746,096 | 0.38 | | 0.50 | |
| SON | Sonoco Products | 43.85 | 43.20 | 43.56 | 1,398,087 | -0.26 | | 0.59 | |
| SONY | Sony Group Corp ADR | 26.05 | 25.72 | 26.03 | 4,392,788 | -0.27 | | 1.03 | |
| SOR | Source Capital | 43.58 | 43.23 | 43.36 | 7,149 | 0.19 | | 0.45 | |
| SOS | Sos Ltd ADR | 6.300 | 5.570 | 6.290 | 30,346 | 0.607 | | 10.66 | |
| 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 | 10.16 | 10.16 | 10.16 | 300 | -0.02 | | 0.20 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 10.04 | 10.04 | 10.04 | 69,386 | 0.00 | | 0.00 | |
| SPB | Spectrum Brands Holdings Inc | 53.18 | 52.24 | 53.00 | 625,824 | 0.15 | | 0.28 | |
| SPCE | Virgin Galactic Holdings Inc | 2.880 | 2.730 | 2.730 | 2,981,637 | -0.130 | | 4.55 | |
| SPE | Special Opportunities Fund Inc | 15.50 | 15.35 | 15.49 | 57,979 | 0.11 | | 0.72 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.88 | 24.40 | 24.80 | 4,896 | -0.08 | | 0.32 | |
| SPG | Simon Property Group | 160.9 | 158.0 | 160.8 | 2,060,140 | 0.3 | | 0.16 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 55.80 | 55.51 | 55.76 | 3,686 | 0.03 | | 0.05 | |
| SPGI | S&P Global Inc | 528.2 | 516.6 | 527.3 | 1,496,286 | 9.6 | | 1.85 | |
| SPH | Suburban Propane Partners LP | 18.67 | 18.42 | 18.53 | 92,937 | -0.08 | | 0.43 | |
| SPHR | Sphere Entertainment CO | 42.96 | 41.24 | 41.80 | 836,625 | -0.67 | | 1.58 | |
| SPIR | Spire Global Inc | 12.25 | 11.60 | 11.90 | 490,520 | 0.37 | | 3.21 | |
| SPMA | Sound Point Meridian Capital Inc | 25.12 | 25.05 | 25.12 | 1,568 | 0.06 | | 0.24 | |
| SPMC | Sound Point Meridian Capital Inc | 18.25 | 17.81 | 17.88 | 15,098 | -0.07 | | 0.39 | |
| SPN-B | Siriuspoint Ltd | 25.38 | 25.26 | 25.26 | 227,676 | -0.09 | | 0.36 | |
| SPNT | Siriuspoint Ltd | 20.64 | 20.27 | 20.39 | 565,494 | -0.01 | | 0.05 | |
| SPOT | Spotify Technology S.A. | 778.3 | 750.3 | 767.3 | 1,932,147 | -5.3 | | 0.68 | |
| SPR | Spirit Aerosystems Holdings | 38.75 | 37.94 | 38.15 | 1,575,856 | -0.48 | | 1.24 | |
| SPRU | Spruce Power Holding Corp | 2.070 | 2.010 | 2.020 | 44,181 | -0.010 | | 0.49 | |
| SPXC | SPX Corp | 168.0 | 165.2 | 167.7 | 397,300 | 0.5 | | 0.32 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 17.75 | 17.54 | 17.74 | 83,115 | 0.19 | | 1.08 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 35.44 | 34.44 | 35.27 | 950,960 | 0.26 | | 0.74 | |
| SQNS | Sequans Communications S A ADR | 1.480 | 1.280 | 1.470 | 1,273,351 | 0.190 | | 14.83 | |
| SR | Spire Inc | 73.33 | 72.39 | 72.99 | 281,467 | 0.10 | | 0.14 | |
| SR-A | Spire Inc [Sr/Pa] | 23.75 | 23.59 | 23.59 | 64,750 | -0.06 | | 0.25 | |
| SRE | Sempra | 75.83 | 74.95 | 75.77 | 3,793,172 | 0.41 | | 0.54 | |
| SREA | Sempra Energy 5.750% Junior | 21.00 | 20.53 | 20.55 | 196,073 | -0.28 | | 1.34 | |
| SRFM | Surf Air Mobility Inc | 3.920 | 3.300 | 3.690 | 11,701,242 | 0.420 | | 12.84 | |
| SRG | Seritage Growth Properties | 3.120 | 2.960 | 3.080 | 68,964 | 0.080 | | 2.67 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.77 | 22.26 | 22.56 | 2,603 | 0.15 | | 0.69 | |
| SRI | Stoneridge Inc | 7.050 | 6.480 | 7.040 | 508,458 | 0.440 | | 6.67 | |
| SRL | Scully Royalty Ltd | 5.960 | 5.700 | 5.800 | 8,332 | -0.236 | | 3.92 | |
| SRV | Nxg Cushing Midstream Energy Fund | 42.43 | 41.75 | 42.35 | 28,370 | 0.57 | | 1.36 | |
| SSB | Southstate Corp | 92.45 | 91.16 | 92.03 | 1,326,823 | 1.05 | | 1.15 | |
| SSD | Simpson Manufacturing Company | 157.7 | 155.0 | 155.3 | 288,087 | -1.8 | | 1.15 | |
| SSL | Sasol Ltd ADR | 4.460 | 4.400 | 4.420 | 715,115 | 0.000 | | 0.00 | |
| SST | System1 Inc | 6.990 | 5.110 | 5.530 | 275,880 | -0.790 | | 12.50 | |
| SSTK | Shutterstock Inc | 19.06 | 18.53 | 18.96 | 169,531 | 0.17 | | 0.90 | |
| ST | Sensata Technologies Holding N.V. | 30.39 | 29.73 | 30.11 | 1,334,218 | 0.15 | | 0.50 | |
| STAG | Stag Industrial Inc | 36.30 | 35.55 | 36.28 | 1,525,734 | 0.08 | | 0.22 | |
| STC | Stewart Information Services Corp | 65.88 | 64.77 | 65.10 | 152,248 | -0.15 | | 0.23 | |
| STE | Steris Corp | 240.6 | 238.2 | 240.2 | 568,686 | 1.4 | | 0.60 | |
| STEL | Stellar Bancorp Inc | 28.29 | 27.91 | 27.98 | 326,088 | -0.08 | | 0.29 | |
| STEM | Stem Inc | 6.780 | 6.200 | 6.230 | 541,402 | -0.200 | | 3.11 | |
| STEW | Srh Total Return Fund Inc | 17.68 | 17.58 | 17.68 | 101,623 | 0.13 | | 0.74 | |
| STG | Sunlands Online Education Group ADR | 5.750 | 5.450 | 5.720 | 8,954 | 0.130 | | 2.33 | |
| STK | Columbia Seligman Premium Technology | 30.75 | 30.29 | 30.41 | 72,757 | 0.19 | | 0.63 | |
| STLA | Stellantis N.V. | 10.12 | 9.97 | 10.03 | 15,701,291 | -0.16 | | 1.57 | |
| STM | Stmicroelectronics N.V. ADR | 30.59 | 30.25 | 30.41 | 6,453,921 | 0.31 | | 1.03 | |
| STN | Stantec Inc | 110.2 | 107.9 | 108.7 | 223,521 | -0.9 | | 0.82 | |
| STNG | Scorpio Tankers Inc | 40.20 | 38.83 | 39.13 | 2,762,800 | -1.27 | | 3.14 | |
| STR | Sitio Royalties Corp | 18.54 | 18.23 | 18.38 | 1,787,361 | -0.06 | | 0.33 | |
| STRV | Ea Series Strive 500 ETF | 40.06 | 39.83 | 40.06 | 97,923 | 0.21 | | 0.53 | |
| STT | State Street Corp | 106.8 | 105.9 | 106.3 | 2,182,182 | 0.3 | | 0.32 | |
| STT-G | State Street Corp [Stt/Pg] | 21.88 | 21.71 | 21.72 | 336,394 | 0.00 | | 0.00 | |
| STVN | Stevanato Group S.P.A. | 24.95 | 24.06 | 24.43 | 237,074 | -0.21 | | 0.85 | |
| STWD | Starwood Property Trust | 20.11 | 19.83 | 20.07 | 2,285,304 | -0.33 | | 1.62 | |
| STXD | Strive 1000 Dividend Growth ETF | 34.74 | 34.58 | 34.74 | 7,183 | 0.27 | | 0.79 | |
| STXE | Strive Emerging Markets Ex-China ETF | 31.01 | 30.88 | 31.01 | 11,107 | -0.02 | | 0.05 | |
| STXG | Strive 1000 Growth ETF | 46.03 | 45.74 | 46.02 | 18,422 | 0.32 | | 0.69 | |
| STXI | Strive International Developed Markets | 28.76 | 28.52 | 28.64 | 1,914 | 0.08 | | 0.27 | |
| STXK | Strive 2000 ETF | 30.40 | 30.30 | 30.35 | 9,104 | 0.05 | | 0.16 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 26.40 | 26.30 | 26.40 | 1,661 | 0.06 | | 0.23 | |
| STXT | Strive Total Return Bond ETF | 20.28 | 20.14 | 20.17 | 10,198 | 0.05 | | 0.22 | |
| STXV | Strive 1000 Value ETF | 30.82 | 30.72 | 30.82 | 4,234 | 0.14 | | 0.44 | |
| STZ | Constellation Brands Inc | 163.2 | 160.9 | 162.7 | 2,899,605 | 1.4 | | 0.84 | |
| SU | Suncor Energy Inc | 37.60 | 37.33 | 37.45 | 2,629,025 | -0.14 | | 0.37 | |
| SUI | Sun Communities | 127.0 | 124.4 | 126.5 | 1,060,872 | -0.2 | | 0.12 | |
| SUN | Sunoco LP | 54.40 | 53.52 | 53.59 | 408,731 | -0.72 | | 1.33 | |
| 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 | 11.19 | 10.28 | 10.59 | 1,111,286 | -0.39 | | 3.55 | |
| SUZ | Suzano Papel E Celul ADR | 9.440 | 9.260 | 9.410 | 1,276,626 | 0.110 | | 1.18 | |
| SVV | Savers Value Village Inc | 10.49 | 10.08 | 10.20 | 738,075 | -0.07 | | 0.68 | |
| SW | Smurfit Westrock Plc | 43.21 | 42.44 | 43.15 | 3,376,988 | 0.09 | | 0.21 | |
| SWK | Stanley Black & Decker Inc | 68.18 | 67.06 | 67.75 | 2,453,258 | 0.10 | | 0.15 | |
| SWX | Southwest Gas Corp | 74.47 | 73.57 | 74.39 | 509,088 | 0.24 | | 0.32 | |
| SWZ | Total Return Securities Inc | 6.350 | 6.310 | 6.340 | 9,676 | 0.040 | | 0.63 | |
| SXC | Suncoke Energy Inc | 8.810 | 8.340 | 8.590 | 2,744,615 | 0.410 | | 5.01 | |
| SXI | Standex International Corp | 159.3 | 155.0 | 156.5 | 130,264 | -2.4 | | 1.54 | |
| SXT | Sensient Technologies Corp | 98.68 | 97.73 | 98.52 | 269,383 | 0.11 | | 0.11 | |
| SYF | Synchrony Financial | 67.04 | 66.28 | 66.74 | 3,551,264 | 0.55 | | 0.83 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 19.17 | 18.25 | 18.40 | 220,086 | -0.02 | | 0.11 | |
| SYF-B | Synchrony Financial | 25.43 | 24.84 | 24.84 | 364,505 | -0.35 | | 1.39 | |
| SYK | Stryker Corp | 395.9 | 390.7 | 395.6 | 1,133,787 | 2.1 | | 0.53 | |
| SYY | Sysco Corp | 75.94 | 75.03 | 75.74 | 4,261,595 | 0.73 | | 0.97 | |