Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
SABRSabre Corp5.4605.2205.4308,604,9000.1001.88 
SABRPSabre Corp73.5573.0073.551,8001.902.65 
SABSSab Biotherapeutics Inc1.0901.0451.05038,9000.0000.00 
SABSWSab Biotherapeutics Inc WT0.05500.05500.0550600-0.007111.43 
SAFTSafety Ins Group Inc91.8290.5490.6232,700-1.311.42 
SAGASagaliam Acquisition Corp Cl A10.0510.0310.0312,600-0.020.20 
SAGARSagaliam Acquisition Corp Rights0.15000.15000.15001000.020015.38 
SAGAUSagaliam Acquisition Corp Units10.1510.0510.0512,6000.040.40 
SAGESage Therapeutic Com38.8137.5337.92630,4000.130.34 
SAISai.Tech Global Corp2.8372.5002.6801,2000.1706.77 
SAIASaia Inc237.7226.4227.5276,200-9.33.94 
SAITWSai.Tech Global Corp WT0.03600.03450.0360600-0.011824.69 
SALSalisbury Bancorp31.0029.7729.782,500-0.872.84 
SALMSalem Media Grp Inc1.4191.3701.39051,7000.0201.46 
SAMASchultze Special Purpose Acquisition II10.0210.0210.022,3000.010.10 
SAMAUSchultze Special Purpose Acquisition10.00010.00010.000100-0.0100.10 
SAMAWSchultze Special Purpose Acquisition II0.04600.02870.02876,2000.013690.07 
SAMGSilvercrest Ast Cm A19.4318.5318.7539,300-0.422.19 
SANASana Biotechnology Inc4.8404.6154.660826,900-0.1703.52 
SANGSangoma Technologies Corp4.7604.7604.760100-0.2204.42 
SANMSanmina Corp66.5065.1665.40259,900-1.161.74 
SANWS&W Seed Company1.1301.1101.11013,0000.0100.91 
SARKTuttle Capital Short Innovation ETF62.2959.7362.001,374,5001.792.97 
SASISigma Additive Solutions Inc0.60000.56000.578512,300-0.00941.60 
SASRSandy Spring Bancorp34.7933.8334.0378,100-0.852.44 
SATLSatellogic Inc Cl A4.5504.3404.3906,900-0.0701.57 
SATLWSatellogic Inc WT0.30700.30700.30701000.02207.72 
SATSEchostar Corp17.3516.9417.04662,700-0.402.29 
SAVACassava Sciences Inc35.6433.8033.91565,800-1.012.89 
SBACSBA Communications297.4290.8293.3605,700-3.31.11 
SBCFSeacoast Banking Cp34.0033.4133.59563,100-0.421.23 
SBETSharplink Gaming Ltd0.60000.57000.570833,500-0.00941.62 
SBFGSb Financial Group16.9016.5616.566,200-0.342.01 
SBFMSunshine Biopharma0.83000.75600.7616227,400-0.03844.80 
SBFMWSunshine Biopharma Inc WT0.60000.40010.48115,200-0.078914.09 
SBGISinclair Brdcst A18.6917.9018.02479,600-0.653.48 
SBIGSpringbig Hldgs Inc0.88000.76160.790111,100-0.04495.38 
SBIGWSpringbig Hldgs Inc WT0.04500.04330.04501,5000.00276.38 
SBLKStar Bulk Carriers21.4620.0620.573,616,900-0.934.33 
SBNYSignature Bank140.9133.5134.31,054,800-6.04.26 
SBNYPSignature Bank ADR17.8417.4017.4766,600-0.170.96 
SBRASabra REIT12.8612.3112.373,082,700-0.272.14 
SBSISouthside Bancshares36.4535.8036.0173,500-0.461.26 
SBTSterling Bancorp Inc [Southfield Mi]6.4506.3006.38015,100-0.0600.93 
SBTXSilverback Therapeutics Inc6.1505.7205.870116,7000.0601.03 
SBUXStarbucks Corp100.1698.5698.665,257,800-0.900.90 
SCAQStratim Cloud Acquisition Corp Cl A9.9609.9509.950589,6000.0000.00 
SCAQUStratim Cloud Acquisition Corp9.9509.8609.9407,3000.0200.20 
SCAQWStratim Cloud Acquisition Corp WT0.03950.03950.03953000.0275229.17 
SCHLScholastic Cp41.6440.5640.69133,100-0.731.76 
SCHNSchnitzer Steel A33.0532.4532.99178,500-0.461.38 
SCKTSocket Mobile2.0221.9502.0206,7000.0000.00 
SCLEBroadscale Acquisition Corp Cl A10.0410.0310.0410,6000.010.10 
SCLEUBroadscale Acquisition Corp Units10.0310.0110.011,3000.000.00 
SCLEWBroadscale Acquisition Corp WT0.00780.00110.007818,3000.0044129.41 
SCLXScilex Holding CO5.1004.1104.11076,900-0.71014.73 
SCLXWScilex Holding CO WT0.49740.33300.333027,100-0.117126.02 
SCMASeaport Calibre Materials Acquisition10.1310.1110.1142,3000.010.10 
SCMAUSeaport Calibre Materials Acquisition10.1009.9909.990500-0.1301.28 
SCMAWSeaport Calibre Materials Acquisition0.05000.04550.04551,800-0.00459.00 
SCOAScion Tech Growth I Cl A10.0710.0510.05140,400-0.020.20 
SCOAUScion Tech Growth I10.0510.0510.051000.020.20 
SCOAWScion Tech Growth I WT0.01950.01290.01291,0000.002929.00 
SCOBScion Tech Growth II Cl A10.0810.0410.041,7000.000.00 
SCOBUScion Tech Growth II Units10.0510.0510.053000.030.30 
SCOBWScion Tech Growth II WT0.02510.01170.01173,1000.001717.00 
SCORComscore Inc1.4851.3891.390285,800-0.0604.14 
SCPHSC Pharmaceuticals Inc7.8307.1507.240302,700-0.2903.85 
SCPLSciplay Corp Cl A15.2814.5915.20217,700-0.291.87 
SCPSScopus Biopharma Inc0.21260.19420.205040,3000.00472.35 
SCRMScreaming Eagle Acquisition Corp Cl A9.8809.8309.8805,8000.0100.10 
SCRMUScreaming Eagle Acquisition Corp9.9509.9209.9502,200-0.0020.02 
SCRMWScreaming Eagle Acquisition Corp WT0.28000.21000.23009,100-0.02479.70 
SCSCScansource Inc31.1130.0330.0969,600-1.163.71 
SCTLSocietal Cdmo Inc1.8601.7901.84048,7000.0301.66 
SCVLShoe Carnival Inc26.0325.3125.48255,200-0.190.74 
SCWO374Water Inc3.2503.0503.2009,100-0.0300.93 
SCWXSecureworks Corp CS7.7057.2307.29033,300-0.3404.46 
SCYXScynexis Inc2.4992.4202.450124,4000.0000.00 
SCZEAFE Small-Cap Ishares MSCI ETF56.8256.0356.121,766,600-0.911.60 
SDACSustainable Development Acquisition I9.9909.9909.9901,300-0.0200.20 
SDACUSustainable Development Acquisition I10.0310.0010.022,100-0.010.10 
SDACWSustainable Development Acquisition I0.10000.00510.063924,800-0.00243.62 
SDCSmiledirectclub Inc0.64700.59000.59842,112,700-0.02413.87 
SDGIshares Global Sustainable Goals ETF79.2178.2378.9311,200-0.120.15 
SDGRSchrodinger Inc18.3817.3117.49586,600-0.744.06 
SDIGStronghold Digital Mining Inc Cl A0.83990.74000.7617471,400-0.04845.97 
SDSIAmerican Century Short Duration50.7050.7050.700-0.050.09 
SDVYFT Smid Cap Rising Dividend Achievers27.4326.9427.08158,500-0.491.79 
SEACSea Change Intl IN0.45060.41220.450686,5000.01563.59 
SEATVivid Seats Inc Cl A7.3757.1107.140460,700-0.3204.29 
SEATWVivid Seats Inc WT2.1301.9302.1301,000-0.32013.06 
SECOSecoo Holding ADR2.5002.1602.37032,9002.090746.73 
SEDGSolaredge Tech300.3292.8295.5776,300-6.52.14 
SEEDOrigin Agritech Ltd10.209.5010.1923,8000.636.55 
SEELSeelos Therapeutics Inc0.82650.80500.8243239,8000.00080.10 
SEERSeer Inc Cl A6.4755.9706.070394,100-0.3906.04 
SEICSei Investments Company62.6761.6361.71361,900-0.851.36 
SELBSelecta Biosciences1.3101.2501.270579,8000.0302.42 
SELFGlobal Self Storage5.2005.0105.05032,8000.0000.00 
SENEASeneca Foods Cp A64.9462.8162.9930,500-1.973.03 
SENEBSeneca Foods Cp B69.8369.8369.831,1003.535.32 
SERASera Prognostics Inc Cl A1.3301.3001.31029,200-0.0100.76 
SESNSesen Bio Inc0.54190.51000.53501,041,400-0.00691.27 
SEVSono Group N.V.1.2901.2051.220998,800-0.0906.87 
SEVNSeven Hills Realty Trust9.5909.4209.46029,900-0.2302.37 
SFBCSound Financial40.8040.0040.802,5000.691.71 
SFESafeguard Scientifics3.4703.2403.3204,800-0.0551.63 
SFETSafe-T Group Ltd ADR3.6803.2203.54073,9000.0000.00 
SFIXStitch Fix Inc4.2203.8303.8602,186,000-0.3007.21 
SFMSprouts Farmers Market34.1733.1033.831,576,1000.441.32 
SFNCSimmons First Natl23.5122.9423.03471,900-0.492.08 
SFSTSouthern First Bancs49.0048.0048.1716,200-0.941.91 
SFTShift Technologies Inc0.31000.27700.2785562,800-0.01324.53 
SGASaga Communications25.6324.0125.353,300-0.180.71 
SGBXSg Blocks Inc1.3801.2401.260113,000-0.0805.97 
SGCSuperior Uniform Group10.7310.1010.1424,100-0.625.76 
SGENSeagen Inc125.1121.0121.2866,500-2.21.80 
SGHSmart Global Holdings Inc16.9516.3416.39226,200-0.774.49 
SGHLSignal Hill Acquisition Corp Cl A10.0510.0310.055000.050.50 
SGHLUSignal Hill Acquisition Corp10.0110.0110.011,200-0.131.28 
SGHLWSignal Hill Acquisition Corp WT0.01530.01530.01531,000-0.004823.88 
SGHTSight Sciences Inc10.8510.1810.5090,8000.100.96 
SGIISeaport Global Acquisition II Corp Cl A10.1610.1010.12203,2000.050.50 
SGIIWSeaport Global Acquisition II Corp WT0.00500.00330.003348,900-0.004256.00 
SGLYSingularity Future Technology Ltd0.89000.81000.842159,3000.04205.25 
SGMASigmatron Intl Inc5.4605.0405.43025,5000.2404.62 
SGMLSigma Lithium Corp31.3529.9930.33393,400-0.140.46 
SGMOSangamo Therapeutics3.6503.4203.4701,028,700-0.0902.53 
SGRPSpar Group Inc1.4401.3501.35016,100-0.0694.88 
SGRYSurgery Partners CS28.1825.7826.552,575,200-1.685.95 
SGTXSigilon Therapeutics Inc0.47000.44210.443315,700-0.01473.21 
SHACScp & CO Healthcare Acquisition Co. Cl A10.0510.0510.051,000-0.010.10 
SHACUScp & CO Healthcare Acquisition Company10.0410.0410.042,5000.010.10 
SHACWScp & CO Healthcare Acquisition Co. WT0.00140.00020.0012493,1000.000333.33 
SHBIShore Bancshares Inc20.0219.5419.6324,500-0.291.46 
SHCSotera Health Company8.2508.0508.1501,993,5000.0000.00 
SHCASpindletop Health Acquisition Corp Cl A10.2110.2110.21300-0.010.07 
SHCAUSpindletop Health Acquisition Corp10.3610.3610.361,0000.242.37 
SHCAWSpindletop Health Acquisition Corp WT0.01480.00220.00225,400-0.001946.34 
SHCRSharecare Inc Cl A1.8051.7201.7501,216,100-0.0502.78 
SHCRWSharecare Inc WT0.18880.15000.18881,9000.028818.00 
SHENShenandoah Telecom19.8818.8018.8890,800-1.015.08 
SHFSShf Holdings Inc4.2503.7103.72025,400-0.49011.64 
SHFSWShf Holdings Inc WT0.07010.06700.067919,000-0.00506.86 
SHIPSeanergy Maritime Hl0.51950.50000.5160796,600-0.00300.58 
SHLSShoals Technologies Group Cl A30.8729.0029.051,724,300-1.986.38 
SHOOSteven Maddens Ltd34.3933.2533.35743,700-0.611.80 
SHPHShuttle Pharmaceuticals Holdings Inc1.6801.5301.540135,300-0.0905.52 
SHQAShelter Acquisition Corp I Cl A10.2510.0310.0367,800-0.030.30 
SHQAUShelter Acquisition Corp I10.029.9910.026000.030.30 
SHQAWShelter Acquisition Corp I WT0.04000.04000.04003000.00000.00 
SHUAShuaa Partners Acquisition Corp I Cl A10.2310.2310.2311,1000.010.10 
SHUAUShuaa Partners Acquisition Corp I10.2410.2410.248,5000.010.10 
SHUAWShuaa Partners Acquisition Corp I WT0.05000.04500.05004,2000.00000.00 
SHVShort Treasury Bond Ishares ETF110.1110.1110.11,942,9000.00.01 
SHY1-3 Year Treasury Bond Ishares ETF81.2581.1981.214,330,1000.020.02 
SHYFThe Shyft Group Inc24.8623.9524.11130,600-0.803.21 
SIBNSi-Bone Inc12.1811.4611.83237,200-0.362.95 
SIDUSidus Space Inc Cl A1.8451.6801.74088,800-0.0301.69 
SIEBSiebert Fin Cp1.5701.4751.48318,200-0.0825.24 
SIENSientra Inc0.31000.26900.2765931,700-0.02357.83 
SIERSierra Lake Acquisition Corp Cl A10.1010.0910.1050,6000.020.20 
SIERUSierra Lake Acquisition Corp10.0810.0710.074000.000.00 
SIERWSierra Lake Acquisition Corp WT0.02000.01310.0131500-0.006934.50 
SIFYSify Techs Ltd ADR1.5101.4001.43048,400-0.0503.38 
SIGASiga Technologies Inc9.0658.7008.990985,5000.1802.04 
SIGISelective Ins Group95.9094.7195.63217,3000.250.26 
SIGIPSelective Insurance Group Inc17.7717.2917.3320,300-0.221.25 
SILCSilicom Ltd44.2543.4843.7151,200-0.360.81 
SILKSilk Road Medical Inc52.3450.9251.41317,900-0.751.44 
SILOSilo Pharma Inc3.6903.2903.6705,8000.0300.82 
SIMOSilicon Motion Techn ADR61.5960.0761.08198,300-0.170.28 
SINTSintx Technologies Inc0.12000.10530.11216,419,1000.00514.77 
SIOXSio Gene Therapies Inc0.31300.29000.3017266,200-0.00912.93 
SIRISirius XM Holdings6.5106.3756.38010,771,000-0.1101.69 
SISIShineco Inc0.86100.73310.8199100,500-0.03524.12 
SITMSitime Corp99.3496.1897.00171,400-2.002.02 
SIVBSvb Financial Group230.3216.3217.5835,900-5.12.28 
SIVBPSvb Financial Group 5.25% Prf Perpetual17.8817.6217.7958,800-0.040.20 
SJScienjoy Holding Corp2.0701.8902.07055,9000.1206.15 
SKGRSk Growth Opportunities Corporation Cl A10.1110.1110.1130,000-0.010.05 
SKGRUSk Growth Opportunities Corp10.1410.1310.142,6000.010.10 
SKGRWSk Growth Opportunities Corporation WT0.09500.09500.0950800-0.020817.96 
SKINThe Beauty Health CO10.0009.6909.9401,489,6000.0100.10 
SKORFlexshares Credit Scored US Corp Bond46.6546.4246.4930,900-0.120.26 
SKYASkydeck Acquisition Corp Cl A10.029.9910.011,033,8000.030.30 
SKYAUSkydeck Acquisition Corp Units10.00010.00010.0005,6000.0200.20 
SKYAWSkydeck Acquisition Corp WT0.03700.03000.03014,3000.00279.85 
SKYTSkywater Technology Inc9.4408.8008.900143,100-0.3203.47 
SKYUUltra Nasdaq Cloud Computing ETF11.9411.8411.94400-0.393.19 
SKYWSkywest Inc18.0817.7017.91550,100-0.160.89 
SKYXSkyx Platforms Corp2.7402.2042.390219,600-0.2409.13 
SKYYCloud Computing ETF FT61.8560.3560.53264,100-1.101.78 
SLABSilicon Labs Inc140.6136.9137.6311,500-3.32.33 
SLAMSlam Corp Cl A10.0210.0110.013,1000.000.00 
SLAMUSlam Corp10.0110.0110.0115,8000.252.60 
SLAMWSlam Corp WT0.09900.07000.090535,7000.025539.23 
SLDBSolid Biosciences Inc6.8706.5756.640109,800-0.0300.45 
SLDPSolid Power Inc Cl A4.5754.3604.3901,061,700-0.1603.52 
SLDPWSolid Power Inc WT0.91000.81000.840064,700-0.03003.45 
SLGCSomalogic Inc2.9202.6302.6401,113,200-0.2107.37 
SLGCWSomalogic Inc WT0.49350.40000.46651,7000.086522.76 
SLGGSuper League Gaming Inc0.73990.67170.684140,400-0.086011.17 
SLGLSol-Gel Technologies Ltd4.8004.7504.7501,500-0.0501.04 
SLMSLM Corp17.0316.6916.761,120,000-0.331.93 
SLMBPSLM Cp Srs B Pfd58.0858.0758.083,1000.560.96 
SLNSilence Therapeutics Plc ADR16.7114.1315.4927,0001.006.90 
SLNASelina Hospitality Plc3.9803.4203.530198,600-0.3108.07 
SLNAWSelina Hospitality Plc WT0.23000.16520.21859,400-0.040815.73 
SLNGStabilis Solutions Inc6.8506.6306.6307,900-0.3404.88 
SLNHSoluna Hldgs Inc0.80000.75020.750242,800-0.04675.86 
SLNHPSoluna Hldgs Inc Prfd2.6002.4902.5606,100-0.1806.57 
SLNOSoleno Therapeutics Inc1.1001.0401.04035,700-0.0403.70 
SLPSimulations Plus Inc41.4039.3839.74132,100-1.493.61 
SLQD0-5 Year Invst Grade Corp Bond Ishares47.9247.8647.891,281,700-0.030.06 
SLRCSlr Investment Corp14.7314.2614.35433,400-0.140.97 
SLRXSalarius Pharmaceuticals Inc2.1502.0002.0309,600-0.0502.40 
SLSSellas Life Sciences Group Inc2.4602.2602.300224,300-0.0803.36 
SLVOCS X-Links Silver Share84.0482.5882.585,300-1.671.98 
SLVRSilverspac Inc Cl A9.9709.9309.9322,900-0.0280.28 
SLVRUSilverspac Inc9.9909.9909.9902000.0100.10 
SLVRWSilverspac Inc WT0.10980.08500.0850301,400-0.056039.72 
SMAPSportsmap Tech Acquisition Corp10.1110.1010.119,7000.030.30 
SMAPUSportsmap Tech Acquisition Corp Units10.1210.1010.107,1000.010.10 
SMAPWSportsmap Tech Acquisition Corp WT0.06000.03510.060051,3000.00203.45 
SMBCSouthern MO Bancorp53.5951.9252.0021,100-1.973.64 
SMBKSmartfinancial Inc30.2629.2729.3427,100-1.053.46 
SMCISuper Micro Computer95.2291.8692.50964,700-1.371.46 
SMCPAlphamark Actmg Smallcap ETF24.8924.6424.66800-0.471.89 
SMFLSmart For Life Inc0.43000.38500.4050117,600-0.01002.41 
SMFRSema4 Holdings Corp0.54500.43960.45971,476,700-0.04729.31 
SMFRWSema4 Holdings Corp WT0.06930.03060.05992,700-0.009713.94 
SMHVaneck Semiconductor ETF221.2214.8216.03,926,800-5.22.36 
SMIDSmith-Midland Corp23.7722.7223.166,300-0.582.42 
SMIHSummit Healthcare Acquisition Corp Cl A9.9909.9909.9901,0000.0250.25 
SMIHUSummit Healthcare Acquisition Corp10.1010.1010.101000.121.20 
SMIHWSummit Healthcare Acquisition Corp WT0.15000.15000.15001000.00302.04 
SMITSchmitt Inds Inc1.0751.0601.0651,600-0.0050.47 
SMLRSemler Scientific30.5528.2128.7432,700-1.805.89 
SMMFSummit Financial Gp29.0028.3128.439,200-0.421.46 
SMMTSummit Therapeu ADR0.96050.90000.9400112,9000.01711.85 
SMPLThe Simply Good Foods Company38.7238.0538.33390,800-0.280.73 
SMSISmith Micro Software2.1802.0602.060146,000-0.1105.07 
SMTCSemtech Corp29.5028.6829.141,029,800-0.471.59 
SMTISanara Medtech Inc36.5635.0135.996,300-0.501.37 
SNALSnail Inc Cl A2.8162.5002.560110,400-0.2809.86 
SNAXStryve Foods Inc0.98000.80010.9101579,6000.128716.47 
SNAXWStryve Foods Inc WT0.07000.05380.069961,7000.00202.95 
SNBRSleep Number Corp29.9528.5128.53391,500-1.525.06 
SNCEScience 37 Hldgs Inc0.74920.67000.6880106,100-0.02874.00 
SNCRSynchronoss Technolo0.88470.86000.8800170,3000.03003.53 
SNCRLSynchronoss Technologies Inc 8.375%19.2717.5518.282,5000.885.03 
SNCYSun Country Airlines Holdings Inc20.8919.2919.39918,100-1.828.58 
SNDSmart Sand Inc2.0351.8601.920249,600-0.0904.48 
SNDLSndl Inc2.7102.5002.5202,687,800-0.1907.01 
SNDXSyndax Pharma22.3521.8922.30422,7000.401.83 
SNESSenestech Inc3.3402.8802.90048,300-0.3009.38 
SNEXStonex Group Inc100.3997.5198.11112,500-2.212.20 
SNFCASecurity Natl Finl6.7386.5306.6105,800-0.1001.49 
SNGXSoligenix Inc0.62000.55290.560016,500-0.02003.45 
SNLNPyxis/Iboxx Senior Loan ETF14.6814.6314.639,300-0.100.67 
SNOASonoma Pharmaceuticals Inc1.7901.6801.71017,400-0.0905.00 
SNPOSnap One Holdings Corp7.8107.4107.48047,500-0.3304.23 
SNPSSynopsys Inc336.3328.2329.1837,600-3.51.06 
SNPXSynaptogenix Inc6.5106.1206.22086,200-0.0701.11 
SNRHSenior Connect Acquisition Corp I Cl A10.0610.0410.06347,5000.010.10 
SNRHUSenior Connect Acquisition Corp I10.0610.0510.057000.000.00 
SNRHWSenior Connect Acquisition Corp I WT0.03100.03100.0310200-0.004011.43 
SNSESensei Biotherapeutics Inc1.4201.3501.35063,500-0.0503.57 
SNSRGx Internet of Things ETF30.2029.5829.6418,400-0.712.34 
SNTSenstar Technologies Ltd1.5001.4501.46014,500-0.0201.35 
SNTGSentage Holdings Inc2.6402.3502.4107,200-0.0923.68 
SNTISenti Biosciences Inc2.5302.3602.390151,400-0.0200.83 
SNUGMerlyn.Ai Tactical Growth & Income ETF22.1522.0822.152,9000.160.73 
SNYSanofi-Aventis S.A. ADR45.9345.4545.541,930,2000.150.33 
SOBRSobr Safe Inc1.2401.1501.194514,900-0.0110.91 
SOCLGx Social Media ETF28.7228.2228.256,800-0.250.86 
SOFISofi Technologies Inc4.6304.4104.45047,274,400-0.1503.26 
SOFOSonic Foundry Inc0.98770.92010.96005,800-0.01972.01 
SOGUThe Short De-Spac ETF52.5048.0652.501,7004.8510.18 
SOHOSotherly Hotels1.9701.9101.93058,100-0.0291.46 
SOHOBSotherly Hotels Inc 8.0% Series B22.5021.5522.502,5000.401.81 
SOHONSotherly Hotels Inc Perp Pfd Ser D22.7622.4122.701,4000.532.39 
SOHOOSotherly Hotels LP22.4922.4822.496000.291.31 
SOHUSohu.com Inc ADR14.0913.8013.9035,500-0.100.71 
SOLOElectrameccanica Vehs Corp1.1601.1101.130319,800-0.0201.74 
SOLOWElectrameccanica Vehicles Corp Ltd WT0.12480.12000.12483,700-0.00524.00 
SONDSonder Holdings Inc1.8301.6751.710606,400-0.1106.04 
SONDWSonder Holdings Inc WT0.15000.13000.13003,600-0.01007.14 
SONMSonim Technologies Inc0.43670.40000.4099152,800-0.01754.09 
SONNSonnet Biotherapeutics Holdings Inc1.0400.9701.010189,8000.0151.52 
SONOSonos Inc17.7117.2117.291,629,100-0.311.76 
SOPASociety Pass Incorporated1.4801.4201.45055,900-0.0302.03 
SOPHSophia Genetics Sa2.1402.0252.03067,500-0.0502.40 
SOTKSono-Tek Corp5.6825.4605.5304,4000.0701.28 
SOUNSoundhound Ai Inc Cl A1.5201.3201.330347,600-0.19012.50 
SOUNWSoundhound Ai Inc WT0.25000.13110.20995,200-0.02018.74 
SOVOSovos Brands Inc14.3114.0414.11186,500-0.151.05 
SOXQInvesco PHLX Semiconductor ETF21.5221.0021.1531,900-0.562.58 
SOXXSemiconductor Ishares ETF376.2365.0367.51,074,000-9.42.50 
SPSP Plus Corp34.8233.9834.2292,100-0.441.27 
SPBCSimplify U.S. Equity Plus Gbtc ETF21.0520.8620.861,500-0.401.88 
SPCCrossingbridge Pre-Merger Spac ETF20.7620.7420.7544,4000.000.00 
SPCBSupercom Ltd2.1801.9352.030600,0000.0603.05 
SPCMSound Point Acquisition Corp I Cl A10.3210.2710.2821,9000.010.10 
SPCMUSound Point Acquisition Corp I10.6010.2910.292000.010.10 
SPCMWSound Point Acquisition Corp I Ltd WT0.11000.11000.110015,100-0.01008.33 
SPCXThe Spac and New Issue ETF26.1426.1026.117,0000.020.08 
SPFISouth Plains Financial Inc31.1030.1430.2327,600-0.953.05 
SPISpi Energy CO Ads1.5201.4401.48049,600-0.0503.27 
SPKSpk Acquisition Corp10.1810.1610.162,900-0.020.20 
SPKARSpk Acquisition Corp Right0.24830.12150.131819,0000.00171.31 
SPKAUSpk Acquisition Corp Units10.2510.2510.25100-0.040.39 
SPKBSilver Spike Acquisition Corp II Cl A10.0410.0210.021,2000.010.10 
SPKBUSilver Spike Acquisition Corp II Units10.0110.0110.0115,800-0.010.10 
SPKBWSilver Spike Acquisition Corp II WT0.01010.01010.0101100-0.003324.63 
SPLKSplunk Inc78.3975.8676.482,072,900-1.812.31 
SPNESeaspine Holdings7.1906.9807.040224,700-0.1101.54 
SPNSSapiens Intl Cp NV19.4618.8018.9484,500-0.301.56 
SPOKSpok Holdings Inc8.2108.0008.01093,400-0.1902.32 
SPPISpectrum Pharma Inc0.49000.43000.43672,192,100-0.02595.60 
SPRBSpruce Biosciences Inc1.1501.0701.11034,9000.0201.83 
SPRCScisparc Ltd1.0400.9901.037131,9000.0171.67 
SPROSpero Therapeutics Inc1.9501.8901.910264,900-0.0100.52 
SPRXSpear Alpha ETF12.9512.9512.95100-0.181.40 
SPRYArs Pharmaceuticals Inc6.3606.0006.130106,000-0.0500.81 
SPSCSps Commerce Inc134.1128.8132.9148,2000.90.69 
SPTSprout Social Inc Cl A60.3957.6157.86670,300-1.772.97 
SPTKSportstek Acquisition Corp Cl A10.0110.0010.01168,6000.030.32 
SPTKUSportstek Acquisition Corp10.0110.0010.018000.040.40 
SPTKWSportstek Acquisition Corp WT0.03020.02200.030281,6000.005220.80 
SPTNSpartannash Company32.9632.0832.91175,3000.551.70 
SPWHSportsman's Wareh10.099.7310.03280,6000.222.24 
SPWRSunpower Corp24.0623.2023.632,619,100-0.502.07 
SQFTPresidio Property Trust Inc1.1601.1201.14018,300-0.0110.93 
SQFTPPresidio Property Trust Inc 9.375%20.0019.1219.393,9000.613.26 
SQFTWPresidio Property Trust Inc0.09090.08610.08612,3000.00617.63 
SQLSeqll Inc0.43990.41000.43493,100-0.00501.14 
SQLLWSeqll Inc WT0.03250.03250.032510,1000.00000.00 
SQLVLegg Small-Cap Quality Value ETF35.8935.8935.89400-0.671.83 
SQQQUltrapro Short QQQ ETF47.2644.8246.8385,171,5002.004.46 
SRADSportradar Group Ag Cl A11.3010.6010.89149,900-0.131.18 
SRAXSocial Reality Inc1.7601.6701.73048,500-0.0351.98 
SRCE1st Source Corp57.1356.2156.2922,500-0.771.35 
SRCLStericycle Inc51.4750.4950.66270,600-0.711.38 
SRDXSurmodics Inc36.1034.4234.7124,100-1.313.64 
SRETGx Superdividend REIT ETF7.5607.4007.410148,700-0.1051.40 
SRGASurgalign Hldg Inc2.4902.3002.33050,800-0.1606.43 
SRNESorrento Therpt1.3701.2201.2308,837,700-0.1208.89 
SRPTSarepta Therapeutics123.7116.8118.12,221,2003.63.11 
SRRKScholar Rock Holding Corp7.9807.3707.510118,500-0.4205.30 
SRTSSensus Healthcare Inc6.5566.3306.420261,2000.0100.16 
SRZNConsonance-Hfw Acq Corp0.87100.78000.800021,100-0.02082.53 
SRZNWConsonance-Hfw Acq Corp WT0.08800.06400.076812,000-0.094155.06 
SSAAScience Strategic Acquisition Corp Alpha10.0510.0310.04388,9000.010.05 
SSAAUScience Strategic Acquisition Corp Alpha10.0310.0210.037,3000.010.05 
SSAAWScience Strategic Acquisition Corp Alpha0.05000.00040.00811,074,0000.00771925.00 
SSBSouthstate Corp88.0785.3185.50225,500-2.442.77 
SSBISummit State Bank16.4016.2416.282,2000.000.00 
SSBKSouthern States Bancshares Inc29.5029.0029.309,100-0.200.68 
SSICSilver Spike Investment Corp10.4910.4710.471,2000.323.15 
SSKNStrata Skin Scien0.93500.84000.916418,6000.03894.43 
SSNCSS&C Technologies52.6451.5751.682,040,100-0.741.41 
SSNTSilversun Technologies Inc Cl A3.6603.4903.5707,200-0.0902.46 
SSPE.W. Scripps Company14.5614.2114.56160,5000.070.48 
SSRMSsr Mining Inc14.8014.2814.341,157,800-0.523.50 
SSSSSutter Rock Capital Corp4.2004.0404.070114,300-0.1603.78 
SSSSLSuro Capital Corp 6.00%23.7523.0023.751,600-0.150.65 
SSTIShotspotter Inc34.1732.9633.4020,600-0.581.71 
SSYSStratasys Ltd14.2013.5313.61549,200-0.533.75 
STAAStaar Surgical Company60.2158.2358.93347,400-0.931.55 
STABStatera Biopharma Inc0.13000.11000.11721,205,500-0.00483.93 
STAFStaffing 360 Solutions Inc2.7802.4902.630164,3000.1255.01 
STBAS&T Bancorp Inc37.4736.6636.83112,400-0.561.50 
STBXStarbox Group Holdings Ltd2.6802.4202.560310,1000.1606.67 
STCNSteel Connect Inc1.1401.1101.13031,7000.0000.00 
STELStellar Bancorp Inc33.9733.3833.41125,800-0.240.71 
STEPStepstone Group Inc Cl A30.5329.4829.55161,600-1.023.34 
STERSterling Check Corp13.2512.8312.96115,700-0.332.48 
STGWStagwell Inc7.8007.5807.690260,200-0.0600.77 
STIMNeuronetics Inc5.9805.4555.850381,0000.3606.56 
STIXSemantix Inc1.3471.2501.28013,800-0.0201.54 
STIXWSemantix Inc WT0.03000.02990.02996,0000.00196.79 
STKHSteakholder Foods Ltd1.9401.8801.92031,4000.0000.00 
STKLSunopta Inc10.0909.3209.3401,384,800-0.7006.97 
STKSThe One Group6.7506.4806.56070,900-0.0701.06 
STLDSteel Dynamics Inc104.8101.8102.91,366,400-1.11.06 
STNEStoneco Ltd Cl A11.0510.5010.584,239,5000.272.62 
STOKStoke Therapeutics Inc7.5457.0807.340430,7000.0100.14 
STRAStrayer Education81.4479.7779.9671,800-0.680.84 
STRCSarcos Technologies and Robotics Corp1.1901.0551.070369,700-0.1008.55 
STRCWSarcos Technologies and Robotics Corp WT0.10000.10000.100029,3000.00000.00 
STRLSterling Infrastructure Inc32.6032.0132.14132,600-0.110.34 
STRMStreamline Health So2.0501.9731.99056,900-0.0401.97 
STRNStran & Company Inc1.4401.3901.4007,800-0.0050.36 
STRNWStran & Company Inc WT0.16200.16200.16202000.022015.71 
STROSutro Biopharma Inc7.5456.9106.980206,800-0.4405.93 
STRRStar Equity Hldgs Inc0.95000.93000.930167,700-0.01992.09 
STRRPStar Equity Hldgs Inc Pr9.8909.8909.8901,0000.0000.00 
STRSStratus Pptys Inc27.2624.1824.4630,900-1.786.78 
STRTStrattec Security27.3525.6526.168,500-0.341.28 
STSASatsuma Pharmaceuticals Inc0.93000.75780.89351,339,5000.121315.71 
STSSSharps Technology Inc1.3581.0201.300185,0000.23021.50 
STSSWSharps Technology Inc WT0.43000.30510.366624,100-0.042910.48 
STTKShattuck Labs Inc2.3202.0202.19076,300-0.1004.37 
STXSeagate Technology Hldgs Plc54.4852.1452.312,083,200-2.394.37 
STXDStrive 1000 Dividend Growth ETF26.2625.9425.952,500-0.371.39 
STXGStrive 1000 Growth ETF26.3826.1326.137,800-0.401.51 
STXKStrive 2000 ETF26.0025.4225.423,600-0.552.11 
STXVStrive 1000 Value ETF25.8525.5425.543,800-0.411.58 
SUMOSumo Logic Inc7.5407.2907.360900,3000.0200.27 
SUNWSunworks Inc2.4752.2802.290461,000-0.2108.40 
SUPNSupernus Pharm35.6034.9235.60411,0000.391.11 
SURFSurface Oncology Inc1.03000.94780.9500289,000-0.05005.00 
SURGSurgepays6.4306.0936.210172,400-0.1101.74 
SURGWSurgepays Inc WT2.3251.9802.12071,600-0.0803.64 
SUSB1-5 Year USD Corp Bond Ishares ESG ETF23.7723.7323.75204,700-0.010.04 
SUSCUSD Corp Bond Ishares ESG ETF22.6222.4722.50325,000-0.110.49 
SUSLIshares ESG MSCI USA Leaders ETF69.3268.3668.5725,800-1.051.51 
SVCService Properties Trust7.6307.4607.490807,600-0.1501.96 
SVFASvf Investment Corp Cl A10.0610.0510.0593,800-0.010.10 
SVFAUSvf Investment Corp10.059.9910.053,9000.000.00 
SVFAWSvf Investment Corp WT0.05000.03000.04015,2000.007121.52 
SVFBSvf Investment Corp 2 Cl A10.0210.0210.022000.010.13 
SVFDSave Foods Inc1.3301.1841.20032,300-0.0806.25 
SVIISpring Valley Acquisition Corp. II Cl A10.1410.1410.145000.010.10 
SVIIRSpring Valley Acquisition Corp. II0.15000.15000.15003000.00000.00 
SVIIUSpring Valley Acquisition Corp. II Units10.3310.3110.332000.020.16 
SVIIWSpring Valley Acquisition Corp. II WT0.18800.18000.18004000.01287.66 
SVNA7 Acquisition Corp Cl A10.2210.2210.225,8000.030.29 
SVNAU7 Acquisition Corp10.1910.1910.19100-0.010.10 
SVNAW7 Acquisition Corp WT0.08000.07000.07007,500-0.020022.22 
SVRASavara Inc1.4801.4101.44024,2000.0000.00 
SVRESaverone 2014 Ltd ADR1.3701.2101.31016,1000.0403.14 
SVREWSaverone 2014 Ltd WT0.22980.10160.22982,8000.029814.90 
SVVCFirsthand Technology1.2251.1601.1845,4000.0141.20 
SWAVShockwave Medical Inc269.7256.6257.3336,500-7.02.65 
SWBISmith & Wesson Brands Inc11.8811.6011.68370,300-0.151.27 
SWEBAxs Short China Internet ETF26.1925.2225.323,700-1.264.74 
SWETAthlon Acquisition Corp Cl A10.0410.0310.0421,4000.010.05 
SWETUAthlon Acquisition Corp10.00010.00010.000400-0.0250.25 
SWETWAthlon Acquisition Corp WT0.00910.00030.000313,000-0.000240.00 
SWIMLatham Group Inc3.6953.2653.290797,100-0.2507.06 
SWIRSierra Wireless IN29.0328.7428.88347,200-0.210.72 
SWKHSwk Holdings Corp19.4919.2219.372,3000.201.04 
SWKSSkyworks Solutions92.5690.5591.242,129,500-1.671.80 
SWSSSpringwater Special Situations Corp10.0610.0510.052,600-0.010.05 
SWSSUSpringwater Special Situations Corp10.059.8810.033,8000.000.00 
SWSSWSpringwater Special Situations Corp WT0.03000.01130.0295113,500-0.00051.67 
SWTXSpringworks Therapeutics Inc23.7722.7223.27616,800-0.562.35 
SWVLSwvl Holdings Corp Cl A0.41800.36060.3963332,1000.00070.18 
SWVLWSwvl Holdings Corp WT0.02010.02000.020089,600-0.00010.50 
SXTCChina Sxt Pharmaceuticals Inc0.63000.58530.6145124,1000.00871.44 
SYSo-Young International Inc ADR0.83000.62100.72571,850,2000.088713.92 
SYBTStock Yards Bancorp75.4073.9574.3950,500-1.011.34 
SYBXSynlogic Inc0.63000.56080.580070,100-0.03395.52 
SYMSymbotic Inc12.7411.7312.15201,700-0.665.15 
SYNASynaptics Inc101.5398.0198.71372,800-3.983.88 
SYNHSyneos Health Inc34.5033.2633.591,053,600-0.351.03 
SYPRSypris Solutions2.2402.1102.19213,200-0.0381.72 
SYRSSyros Pharmaceuticals4.3303.9503.990154,700-0.1503.62 
SYTASiyata Mobile Inc0.21290.18300.19274,049,7000.00633.38 
SYTAWSiyata Mobile Inc WT0.09960.07010.09005,9000.030050.00 
SZZLSizzle Acquisition Corp10.2010.1810.19334,800-0.020.15 
SZZLUSizzle Acquisition Corp10.3310.3110.311,7000.080.78 
SZZLWSizzle Acquisition Corp WT0.29000.28990.2899200-0.01013.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.225.221.130
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,050-1771.58
DJI33,849-4981.45
SP5003,964-621.54
DAX14,383-1581.09
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,298-2761.57