Code | Name | High | Low | Close | Volume | Change | |
SABR | Sabre Corp | 3.120 | 2.950 | 3.020 | 3,160,717 | -0.030 |  | 0.98 |  |
SABS | Sab Biotherapeutics Inc | 2.860 | 2.570 | 2.570 | 11,304 | -0.270 |  | 9.51 |  |
SABSW | Sab Biotherapeutics Inc WT | 0.0570 | 0.0468 | 0.0570 | 3,822 | 0.0052 |  | 10.04 |  |
SAFT | Safety Ins Group Inc | 73.89 | 72.56 | 72.94 | 75,032 | 0.12 |  | 0.16 |  |
SAFX | Xcf Global Inc Cl A | 1.770 | 1.620 | 1.660 | 1,115,873 | -0.030 |  | 1.78 |  |
SAGE | Sage Therapeutic Com | 9.170 | 9.100 | 9.110 | 1,925,872 | -0.030 |  | 0.33 |  |
SAGT | Sagtec Global Limited | 2.250 | 2.010 | 2.210 | 221,507 | 0.070 |  | 3.27 |  |
SAIA | Saia Inc | 295.8 | 285.7 | 288.3 | 641,756 | -3.4 |  | 1.17 |  |
SAIC | Science Applications International | 114.6 | 112.9 | 113.4 | 237,300 | -0.2 |  | 0.19 |  |
SAIH | Saiheat Limited | 15.41 | 11.72 | 11.72 | 76,541 | -2.95 |  | 20.10 |  |
SAIHW | Saiheat Limited WT | 0.4100 | 0.2240 | 0.2311 | 32,947 | -0.0496 |  | 17.67 |  |
SAIL | Sailpoint Inc | 21.67 | 20.52 | 21.32 | 2,198,878 | 0.89 |  | 4.36 |  |
SAMG | Silvercrest Ast Cm A | 16.61 | 16.37 | 16.51 | 24,827 | 0.09 |  | 0.55 |  |
SANA | Sana Biotechnology Inc | 4.640 | 4.380 | 4.630 | 5,012,575 | 0.180 |  | 4.04 |  |
SANG | Sangoma Technologies Corp | 5.610 | 5.610 | 5.610 | 257 | -0.285 |  | 4.83 |  |
SANM | Sanmina Corp | 105.6 | 100.8 | 101.3 | 656,562 | -3.3 |  | 3.19 |  |
SANW | S&W Seed Company | 1.800 | 1.690 | 1.750 | 95,749 | 0.040 |  | 2.34 |  |
SARK | Tradr 2X Short Innovation Daily ETF | 32.55 | 31.74 | 32.27 | 1,621,675 | -0.54 |  | 1.65 |  |
SATL | Satellogic Inc Cl A | 3.660 | 3.490 | 3.510 | 965,317 | -0.160 |  | 4.36 |  |
SATLW | Satellogic Inc WT | 0.4700 | 0.4010 | 0.4700 | 18,667 | 0.0500 |  | 11.90 |  |
SATS | Echostar Corp | 29.41 | 28.45 | 28.61 | 2,051,703 | -0.32 |  | 1.11 |  |
SAVA | Cassava Sciences Inc | 2.360 | 2.100 | 2.220 | 1,537,324 | 0.120 |  | 5.71 |  |
SBAC | SBA Communications | 235.3 | 232.7 | 233.9 | 392,514 | 1.0 |  | 0.45 |  |
SBC | Sbc Medical Group Holdings Inc | 5.740 | 5.200 | 5.650 | 260,422 | 0.160 |  | 2.91 |  |
SBCF | Seacoast Banking Corp | 29.51 | 28.63 | 29.17 | 549,049 | -0.03 |  | 0.10 |  |
SBCWW | Sbc Medical Group Holdings Inc WT | 0.2700 | 0.1761 | 0.2700 | 218,577 | 0.0900 |  | 50.00 |  |
SBET | Sharplink Gaming Inc | 40.46 | 28.91 | 28.98 | 84,474,994 | -7.42 |  | 20.38 |  |
SBFG | Sb Financial Group | 19.95 | 19.46 | 19.61 | 21,651 | 0.11 |  | 0.56 |  |
SBFM | Sunshine Biopharma | 1.600 | 1.540 | 1.570 | 71,524 | -0.030 |  | 1.88 |  |
SBFMW | Sunshine Biopharma Inc WT | 0.2500 | 0.1800 | 0.2500 | 2,619 | 0.0400 |  | 19.05 |  |
SBGI | Sinclair Inc | 15.26 | 14.71 | 14.72 | 342,961 | -0.33 |  | 2.19 |  |
SBI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
SBLK | Star Bulk Carriers | 18.86 | 18.55 | 18.57 | 1,129,934 | -0.20 |  | 1.07 |  |
SBRA | Sabra REIT | 18.25 | 18.00 | 18.06 | 2,213,828 | -0.02 |  | 0.11 |  |
SBUX | Starbucks Corp | 94.46 | 93.25 | 93.80 | 5,113,943 | 0.61 |  | 0.65 |  |
SCAG | | 5.880 | 5.110 | 5.110 | 40,987 | -0.690 |  | 11.90 |  |
SCAGW | | 0.0849 | 0.0610 | 0.0612 | 13,808 | 0.0000 |  | 0.00 |  |
SCDS | Jpmorgan Fundamental Data Science Small | 55.11 | 55.11 | 55.11 | 8 | -0.54 |  | 0.97 |  |
SCHL | Scholastic Corp | 21.48 | 21.18 | 21.33 | 210,843 | -0.07 |  | 0.33 |  |
SCKT | Socket Mobile | 1.220 | 1.160 | 1.190 | 4,787 | -0.030 |  | 2.46 |  |
SCLX | Scilex Holding Co. | 9.690 | 8.700 | 8.860 | 238,912 | -0.390 |  | 4.22 |  |
SCLXW | Scilex Holding Company WT | 0.5200 | 0.3477 | 0.3893 | 55,108 | 0.0693 |  | 21.66 |  |
SCNI | Scinai Immunotherapeutics Ltd ADR | 2.150 | 2.100 | 2.150 | 67,049 | 0.010 |  | 0.47 |  |
SCNX | Scienture Holdings Inc | 2.220 | 2.050 | 2.110 | 326,461 | 0.030 |  | 1.44 |  |
SCOR | Comscore Inc | 5.520 | 5.140 | 5.500 | 20,742 | 0.370 |  | 7.21 |  |
SCPH | SC Pharmaceuticals Inc | 5.030 | 4.840 | 4.960 | 399,139 | 0.100 |  | 2.06 |  |
SCSC | Scansource Inc | 41.45 | 40.19 | 40.53 | 234,886 | -0.49 |  | 1.19 |  |
SCVL | Shoe Carnival Inc | 20.88 | 20.02 | 20.22 | 279,177 | -0.37 |  | 1.80 |  |
SCWO | 374Water Inc | 0.2300 | 0.1973 | 0.2085 | 1,527,419 | -0.0215 |  | 9.35 |  |
SCYX | Scynexis Inc | 0.7541 | 0.7008 | 0.7250 | 146,992 | -0.0150 |  | 2.03 |  |
SCZ | EAFE Smallcap Ishares MSCI ETF | 73.07 | 72.52 | 72.62 | 1,405,345 | -0.09 |  | 0.12 |  |
SDA | Suncar Technology Group Inc | 2.460 | 2.330 | 2.390 | 52,630 | 0.020 |  | 0.84 |  |
SDAWW | Suncar Technology Group Inc WT | 0.0641 | 0.0602 | 0.0641 | 3,214 | -0.0029 |  | 4.33 |  |
SDG | Ishares Global Sustainable Goals ETF | 78.38 | 77.99 | 77.99 | 3,041 | 0.44 |  | 0.57 |  |
SDGR | Schrodinger Inc | 22.47 | 21.31 | 21.45 | 945,227 | -0.20 |  | 0.92 |  |
SDHI | Siddhi Acquisition Corp Cl A | 10.09 | 10.09 | 10.09 | 10,953 | 0.00 |  | 0.00 |  |
SDHIR | Siddhi Acquisition Corp Right | 0.2400 | 0.2300 | 0.2400 | 85,000 | 0.0100 |  | 4.35 |  |
SDHIU | Siddhi Acquisition Corp | 10.30 | 10.30 | 10.30 | 110 | -0.01 |  | 0.10 |  |
SDM | Smart Digital Group Limited | 20.80 | 16.38 | 17.80 | 700,094 | -0.70 |  | 3.78 |  |
SDOT | Sadot Group Inc | 1.420 | 1.400 | 1.410 | 41,382 | 0.030 |  | 2.17 |  |
SDSI | American Century Short-Duration | 51.30 | 51.24 | 51.27 | 1,876 | 0.06 |  | 0.12 |  |
SDST | Stardust Power Inc | 0.4140 | 0.3510 | 0.3900 | 3,332,401 | -0.0300 |  | 7.14 |  |
SDSTW | Stardust Power Inc WT | 0.0500 | 0.0350 | 0.0456 | 45,065 | -0.0045 |  | 8.98 |  |
SDTY | Yieldmax S&P 500 0Dte Covered Call | 45.18 | 45.00 | 45.11 | 9,161 | -0.05 |  | 0.11 |  |
SDVY | FT Smid Cap Rising Dividend Achievers | 36.34 | 35.93 | 36.02 | 1,074,545 | -0.12 |  | 0.33 |  |
SEAT | Vivid Seats Inc Cl A | 1.720 | 1.610 | 1.630 | 1,451,360 | -0.070 |  | 4.12 |  |
SEATW | Vivid Seats Inc WT | 0.1400 | 0.1400 | 0.1400 | 195 | -0.0053 |  | 3.65 |  |
SEDG | Solaredge Tech | 27.33 | 25.55 | 26.62 | 3,922,607 | 1.37 |  | 5.43 |  |
SEED | Origin Agritech Ltd | 0.8800 | 0.8300 | 0.8300 | 18,205 | -0.0500 |  | 5.68 |  |
SEEM | Sei Select Emerging Markets Equity ETF | 27.97 | 27.76 | 27.79 | 20,472 | -0.04 |  | 0.14 |  |
SEER | Seer Inc Cl A | 2.155 | 2.095 | 2.110 | 96,587 | -0.010 |  | 0.47 |  |
SEGG | | 1.280 | 1.140 | 1.160 | 7,163,618 | -0.010 |  | 0.85 |  |
SEIC | Sei Investments Company | 93.96 | 92.66 | 92.82 | 871,312 | -0.41 |  | 0.44 |  |
SEIE | Sei Select International Equity ETF | 28.96 | 28.73 | 28.77 | 34,281 | -0.11 |  | 0.38 |  |
SEIS | Sei Select Small Cap ETF | 26.08 | 25.75 | 25.79 | 29,333 | -0.18 |  | 0.69 |  |
SELF | Global Self Storage | 5.410 | 5.280 | 5.290 | 22,248 | -0.080 |  | 1.49 |  |
SELX | Semilux International Ltd | 1.230 | 1.130 | 1.130 | 4,091 | -0.060 |  | 5.04 |  |
SENEA | Seneca Foods Corp A | 104.4 | 101.1 | 102.3 | 21,489 | -1.2 |  | 1.18 |  |
SENEB | Seneca Foods Corp B | 103.7 | 103.7 | 103.7 | 325 | -0.2 |  | 0.16 |  |
SEPN | Septerna Inc | 13.00 | 12.47 | 12.55 | 237,025 | -0.07 |  | 0.55 |  |
SERA | Sera Prognostics Inc Cl A | 3.050 | 2.900 | 2.920 | 99,491 | -0.080 |  | 2.67 |  |
SERV | Serve Robotics Inc | 12.30 | 11.64 | 11.70 | 6,829,235 | -0.38 |  | 3.15 |  |
SETM | Sprott Energy Transition Materials ETF | 20.11 | 19.70 | 19.91 | 42,532 | 0.18 |  | 0.91 |  |
SEVN | Seven Hills Realty Trust | 11.40 | 11.20 | 11.30 | 145,546 | -0.02 |  | 0.18 |  |
SEZL | Sezzle Inc | 142.6 | 137.5 | 140.6 | 686,544 | 0.1 |  | 0.08 |  |
SFBC | Sound Financial | 46.52 | 44.47 | 44.77 | 8,995 | -1.72 |  | 3.70 |  |
SFD | Smithfield Foods Inc | 24.15 | 23.54 | 23.59 | 455,130 | -0.40 |  | 1.67 |  |
SFHG | Samfine Creation Holdings Group | 0.9695 | 0.9500 | 0.9501 | 32,802 | 0.0028 |  | 0.30 |  |
SFIX | Stitch Fix Inc | 4.650 | 4.320 | 4.620 | 2,516,401 | 0.280 |  | 6.45 |  |
SFLO | Victoryshares Small Cap Free Cash Flow | 27.20 | 26.84 | 26.91 | 420,161 | -0.20 |  | 0.74 |  |
SFM | Sprouts Farmers Market | 170.5 | 164.6 | 165.7 | 1,148,000 | -4.3 |  | 2.55 |  |
SFNC | Simmons First Natl | 20.80 | 19.94 | 20.08 | 1,093,217 | 0.43 |  | 2.19 |  |
SFST | Southern First Bancs | 40.00 | 39.03 | 39.61 | 25,224 | -0.14 |  | 0.35 |  |
SFWL | Shengfeng Development Limited Cl A | 0.9400 | 0.9300 | 0.9300 | 4,502 | 0.0000 |  | 0.00 |  |
SGA | Saga Communications | 13.63 | 13.08 | 13.09 | 3,314 | -0.35 |  | 2.60 |  |
SGBX | Safe & Green Holdings Corp | 0.6373 | 0.6002 | 0.6185 | 56,136 | 0.0034 |  | 0.55 |  |
SGC | Superior Uniform Group | 10.80 | 10.46 | 10.60 | 39,664 | -0.10 |  | 0.93 |  |
SGD | Safe and Green Development Corp | 0.9400 | 0.8900 | 0.8900 | 37,185 | -0.0100 |  | 1.11 |  |
SGHT | Sight Sciences Inc | 3.610 | 3.500 | 3.510 | 80,707 | -0.040 |  | 1.13 |  |
SGLY | Singularity Future Technology Ltd | 1.110 | 1.040 | 1.060 | 10,678 | -0.010 |  | 0.93 |  |
SGMA | Sigmatron Intl Inc | 3.010 | 3.000 | 3.000 | 57,366 | -0.010 |  | 0.33 |  |
SGML | Sigma Lithium Corp | 7.000 | 6.560 | 6.660 | 2,802,890 | 0.060 |  | 0.91 |  |
SGMO | Sangamo Therapeutics | 0.5200 | 0.4800 | 0.5100 | 5,003,900 | 0.0300 |  | 6.25 |  |
SGMT | Sagimet Biosciences Inc Series A | 9.740 | 9.150 | 9.410 | 480,146 | -0.200 |  | 2.08 |  |
SGRP | Spar Group Inc | 1.230 | 1.100 | 1.190 | 143,589 | 0.100 |  | 9.17 |  |
SGRY | Surgery Partners CS | 22.80 | 22.27 | 22.32 | 1,454,616 | -0.31 |  | 1.37 |  |
SHBI | Shore Bancshares Inc | 16.82 | 16.51 | 16.70 | 137,990 | -0.03 |  | 0.18 |  |
SHC | Sotera Health Company | 11.35 | 10.94 | 11.07 | 1,106,242 | -0.19 |  | 1.69 |  |
SHEN | Shenandoah Telecom | 15.22 | 14.66 | 14.73 | 288,854 | 0.00 |  | 0.00 |  |
SHFS | Shf Holdings Inc | 3.830 | 3.450 | 3.550 | 11,900 | -0.050 |  | 1.39 |  |
SHFSW | Shf Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 3,400 | -0.0008 |  | 3.85 |  |
SHIM | Shimmick Corp | 2.270 | 2.140 | 2.160 | 17,893 | -0.110 |  | 4.85 |  |
SHIP | Seanergy Maritime Hl | 7.030 | 6.720 | 6.810 | 56,528 | -0.230 |  | 3.27 |  |
SHLS | Shoals Technologies Group Cl A | 5.770 | 5.430 | 5.510 | 4,733,933 | -0.140 |  | 2.48 |  |
SHMD | Schmid Group N.V. Cl A | 2.980 | 2.970 | 2.970 | 1,917 | -0.070 |  | 2.30 |  |
SHMDW | Schmid Group N.V. WT | 0.2820 | 0.2302 | 0.2750 | 40,969 | -0.0050 |  | 1.79 |  |
SHOO | Steven Maddens Ltd | 26.95 | 26.26 | 26.46 | 1,591,637 | 0.16 |  | 0.61 |  |
SHOP | Shopify Inc | 129.1 | 125.9 | 127.0 | 8,403,976 | 0.1 |  | 0.08 |  |
SHOT | Safety Shot Inc | 0.5400 | 0.4200 | 0.5000 | 5,683,264 | 0.0300 |  | 6.38 |  |
SHOTW | Safety Shot Inc WT | 0.0400 | 0.0200 | 0.0400 | 1,832 | 0.0100 |  | 33.33 |  |
SHPH | Shuttle Pharmaceuticals Holdings Inc | 4.036 | 3.680 | 3.810 | 108,300 | -0.130 |  | 3.30 |  |
SHRY | Largecap US Equity Select ETF FT | 42.64 | 42.35 | 42.35 | 1,379 | 0.16 |  | 0.38 |  |
SHV | Short Treasury Bond Ishares ETF | 110.3 | 110.3 | 110.3 | 3,835,205 | 0.0 |  | 0.04 |  |
SHY | 1-3 Year Treasury Bond Ishares ETF | 82.57 | 82.53 | 82.53 | 1,288,824 | 0.07 |  | 0.08 |  |
SHYF | The Shyft Group Inc | 12.76 | 12.49 | 12.54 | 159,843 | -0.10 |  | 0.79 |  |
SIBN | Si-Bone Inc | 16.96 | 16.42 | 16.62 | 291,978 | -0.19 |  | 1.13 |  |
SIDU | Sidus Space Inc Cl A | 2.060 | 1.960 | 2.020 | 597,505 | 0.070 |  | 3.59 |  |
SIEB | Siebert Fin Corp | 4.170 | 3.950 | 3.990 | 91,467 | 0.050 |  | 1.27 |  |
SIFY | Sify Techs Ltd ADR | 5.700 | 4.840 | 5.570 | 308,555 | -0.150 |  | 2.62 |  |
SIGA | Siga Technologies Inc | 6.770 | 6.600 | 6.610 | 270,692 | -0.110 |  | 1.64 |  |
SIGI | Selective Ins Group | 89.89 | 88.79 | 89.53 | 445,622 | 1.14 |  | 1.29 |  |
SIGIP | Selective Insurance Group Inc | 17.06 | 16.89 | 17.03 | 10,881 | 0.06 |  | 0.35 |  |
SILC | Silicom Ltd | 15.51 | 15.25 | 15.41 | 5,750 | -0.13 |  | 0.84 |  |
SILO | Silo Pharma Inc | 0.6400 | 0.6114 | 0.6255 | 207,610 | -0.0065 |  | 1.03 |  |
SIMA | Sim Acquisition Corp. I Cl A | 10.44 | 10.43 | 10.43 | 53,393 | 0.00 |  | 0.00 |  |
SIMAW | Sim Acquisition Corp I WT | 0.2700 | 0.2700 | 0.2700 | 5,001 | 0.0000 |  | 0.00 |  |
SIMO | Silicon Motion Techn ADR | 74.00 | 72.82 | 73.32 | 188,764 | -0.14 |  | 0.19 |  |
SINT | Sintx Technologies Inc | 2.840 | 2.720 | 2.770 | 44,250 | 0.010 |  | 0.36 |  |
SION | Sionna Therapeutics Inc | 19.20 | 16.59 | 16.74 | 395,731 | -2.22 |  | 11.71 |  |
SIRI | Siriusxm Holdings Inc | 23.68 | 23.41 | 23.56 | 2,164,558 | 0.06 |  | 0.26 |  |
SISI | Shineco Inc | 0.1800 | 0.1600 | 0.1600 | 700,048 | -0.0100 |  | 5.88 |  |
SITM | Sitime Corp | 216.0 | 209.0 | 215.4 | 267,919 | 6.2 |  | 2.95 |  |
SIXG | DeFiance Next Gen Connectivity ETF | 54.22 | 53.92 | 54.04 | 10,623 | 0.03 |  | 0.05 |  |
SJ | Scienjoy Holding Corp | 0.9264 | 0.8699 | 0.9000 | 38,834 | 0.0388 |  | 4.51 |  |
SJCP | Sanjac Alpha Core Plus Bond ETF | 25.02 | 24.96 | 24.96 | 6,163 | 0.01 |  | 0.04 |  |
SJLD | Sanjac Alpha Low Duration ETF | 25.17 | 25.17 | 25.17 | 80 | 0.03 |  | 0.12 |  |
SKBL | Skyline Builders Group Holding Limited | 2.530 | 1.980 | 1.990 | 2,134,231 | -0.290 |  | 12.72 |  |
SKIN | The Beauty Health Co. | 1.690 | 1.590 | 1.590 | 466,180 | -0.080 |  | 4.79 |  |
SKK | Skk Holdings Limited | 0.6493 | 0.5962 | 0.6150 | 36,289 | -0.0061 |  | 0.98 |  |
SKOR | Flexshares Credit Scored US Corp Bond | 48.56 | 48.52 | 48.53 | 19,569 | 0.08 |  | 0.17 |  |
SKRE | Tuttle Capital Daily 2X Inverse Regional | 10.52 | 10.25 | 10.38 | 9,480 | -0.03 |  | 0.29 |  |
SKWD | Skyward Specialty Insurance Group Inc | 54.75 | 53.84 | 54.12 | 332,700 | -0.10 |  | 0.18 |  |
SKYE | Skye Bioscience Inc | 3.950 | 3.710 | 3.890 | 318,096 | 0.190 |  | 5.14 |  |
SKYQ | Sky Quarry Inc | 0.7800 | 0.6400 | 0.7200 | 759,263 | 0.0300 |  | 4.35 |  |
SKYT | Skywater Technology Inc | 10.75 | 10.34 | 10.54 | 566,060 | -0.08 |  | 0.75 |  |
SKYU | Ultra Nasdaq Cloud Computing 2X ETF | 34.73 | 34.16 | 34.73 | 1,379 | 0.50 |  | 1.46 |  |
SKYW | Skywest Inc | 115.1 | 112.1 | 113.2 | 356,716 | -1.1 |  | 1.00 |  |
SKYX | Skyx Platforms Corp | 1.080 | 1.030 | 1.040 | 235,569 | -0.010 |  | 0.95 |  |
SKYY | Cloud Computing ETF FT | 123.5 | 122.4 | 123.5 | 59,303 | 1.1 |  | 0.86 |  |
SLAB | Silicon Labs Inc | 150.0 | 144.4 | 149.9 | 559,413 | 5.3 |  | 3.67 |  |
SLDB | Solid Biosciences Inc | 6.850 | 5.860 | 6.390 | 3,435,670 | 0.600 |  | 10.36 |  |
SLDE | Slide Insurance Holdings Inc | 19.05 | 18.21 | 18.40 | 309,663 | -0.34 |  | 1.81 |  |
SLDP | Solid Power Inc Cl A | 3.860 | 3.260 | 3.770 | 25,792,197 | 0.610 |  | 19.30 |  |
SLDPW | Solid Power Inc WT | 0.8000 | 0.6500 | 0.7200 | 123,776 | 0.1100 |  | 18.03 |  |
SLE | Super League Enterprise Inc | 5.030 | 4.120 | 4.590 | 123,934 | -0.510 |  | 10.00 |  |
SLGL | Sol-Gel Technologies Ltd | 8.397 | 8.020 | 8.130 | 4,397 | -0.277 |  | 3.29 |  |
SLM | SLM Corp | 33.30 | 32.55 | 32.82 | 1,662,301 | -0.27 |  | 0.82 |  |
SLMBP | SLM Corp Srs B Pfd | 75.89 | 75.70 | 75.89 | 1,155 | -0.06 |  | 0.08 |  |
SLN | Silence Therapeutics Plc ADR | 6.300 | 5.920 | 6.040 | 54,437 | -0.280 |  | 4.43 |  |
SLNG | Stabilis Solutions Inc | 5.250 | 5.100 | 5.240 | 3,844 | 0.080 |  | 1.55 |  |
SLNH | Soluna Hldgs Inc | 0.6800 | 0.6100 | 0.6300 | 2,569,651 | 0.0268 |  | 4.44 |  |
SLNHP | Soluna Hldgs Inc Prfd | 4.590 | 3.980 | 4.590 | 4,385 | 0.150 |  | 3.38 |  |
SLNO | Soleno Therapeutics Inc | 88.82 | 86.87 | 87.17 | 1,184,307 | -0.63 |  | 0.72 |  |
SLP | Simulations Plus Inc | 13.19 | 12.39 | 12.46 | 1,152,377 | -0.33 |  | 2.58 |  |
SLQD | 0-5 Year Invst Grade Corp Bond Ishares | 50.46 | 50.43 | 50.44 | 159,329 | 0.04 |  | 0.07 |  |
SLRC | Slr Investment Corp | 16.70 | 16.46 | 16.46 | 101,766 | -0.20 |  | 1.20 |  |
SLRX | Salarius Pharmaceuticals Inc | 0.6500 | 0.6100 | 0.6100 | 118,390 | 0.0100 |  | 1.67 |  |
SLS | Sellas Life Sciences Group Inc | 1.920 | 1.760 | 1.770 | 2,825,236 | -0.100 |  | 5.35 |  |
SLSN | Solesence Inc | 4.170 | 3.990 | 3.990 | 47,267 | -0.180 |  | 4.32 |  |
SLVO | CS X-Links Silver Share | 84.54 | 84.05 | 84.28 | 15,874 | 0.10 |  | 0.12 |  |
SLVR | Sprott Silver Miners & Physical Silver | 32.51 | 31.55 | 31.64 | 113,345 | -0.46 |  | 1.43 |  |
SLXN | Silexion Therapeutics Corp | 0.8900 | 0.8000 | 0.8300 | 198,852 | -0.0300 |  | 3.49 |  |
SLXNW | Biomotion Sciences WT | 0.0410 | 0.0395 | 0.0410 | 20,577 | 0.0014 |  | 3.54 |  |
SMBC | Southern MO Bancorp | 58.30 | 56.57 | 56.79 | 41,644 | -0.03 |  | 0.05 |  |
SMCF | Themes US Small Cap Cash Flow Champions | 31.66 | 31.48 | 31.66 | 110 | 0.49 |  | 1.56 |  |
SMCI | Super Micro Computer | 53.85 | 51.27 | 51.77 | 31,409,075 | -0.98 |  | 1.86 |  |
SMCL | Graniteshares 2X Long Smci Daily ETF | 21.44 | 19.46 | 19.86 | 952,142 | -0.85 |  | 4.10 |  |
SMCO | Hilton Small-Midcap Opportunity ETF | 26.41 | 26.26 | 26.34 | 11,082 | -0.01 |  | 0.04 |  |
SMCX | DeFiance Daily Target 2X Long Smci ETF | 57.87 | 52.50 | 53.49 | 1,682,716 | -2.09 |  | 3.76 |  |
SMCZ | DeFiance Daily Target 2X Short Smci ETF | 4.380 | 3.980 | 4.310 | 2,901,684 | 0.150 |  | 3.61 |  |
SMH | Vaneck Semiconductor ETF | 293.3 | 289.3 | 290.3 | 5,506,564 | -1.4 |  | 0.48 |  |
SMHX | Vaneck Fabless Semiconductor ETF | 32.97 | 32.54 | 32.82 | 52,492 | 0.08 |  | 0.24 |  |
SMID | Smith-Midland Corp | 38.70 | 36.50 | 37.27 | 7,768 | -1.54 |  | 3.97 |  |
SMLR | Semler Scientific | 45.13 | 41.10 | 41.24 | 621,879 | -2.67 |  | 6.08 |  |
SMMT | Summit Therapeu ADR | 28.13 | 26.05 | 26.20 | 2,994,406 | -1.27 |  | 4.62 |  |
SMPL | The Simply Good Foods Company | 33.64 | 32.63 | 32.73 | 832,703 | -0.63 |  | 1.89 |  |
SMRI | Bushido Capital US Equity ETF | 32.68 | 32.59 | 32.60 | 12,535 | -0.17 |  | 0.53 |  |
SMSI | Smith Micro Software | 0.9600 | 0.8700 | 0.8800 | 344,529 | -0.0400 |  | 4.35 |  |
SMST | DeFiance Daily Target 1.5X Short Mstr | 20.34 | 17.82 | 20.25 | 2,159,444 | 2.26 |  | 12.56 |  |
SMTC | Semtech Corp | 54.02 | 51.83 | 53.63 | 2,566,374 | 2.93 |  | 5.78 |  |
SMTI | Sanara Medtech Inc | 28.36 | 26.31 | 26.31 | 51,585 | -1.28 |  | 4.64 |  |
SMTK | Smartkem Inc | 1.130 | 0.950 | 1.050 | 378,538 | -0.070 |  | 6.25 |  |
SMX | Smx [Security Matters] Plc Cl A | 1.610 | 1.490 | 1.540 | 369,921 | -0.130 |  | 7.78 |  |
SMXT | Solarmax Technology Inc | 1.140 | 1.070 | 1.090 | 96,349 | 0.030 |  | 2.83 |  |
SMXWW | Smx [Security Matters] Plc WT | 0.0200 | 0.0200 | 0.0200 | 151 | 0.0000 |  | 0.00 |  |
SNAL | Snail Inc Cl A | 1.510 | 1.350 | 1.460 | 189,804 | 0.000 |  | 0.00 |  |
SNBR | Sleep Number Corp | 7.450 | 6.710 | 6.860 | 554,551 | -0.450 |  | 6.16 |  |
SNCR | Synchronoss Technologies Inc | 7.420 | 7.090 | 7.280 | 55,019 | -0.070 |  | 0.95 |  |
SNCY | Sun Country Airlines Holdings Inc | 12.76 | 12.19 | 12.49 | 602,997 | -0.15 |  | 1.19 |  |
SND | Smart Sand Inc | 1.990 | 1.930 | 1.960 | 33,342 | -0.050 |  | 2.49 |  |
SNDK | Sandisk Corp | 42.28 | 40.86 | 42.19 | 1,674,365 | 0.72 |  | 1.74 |  |
SNDL | Sndl Inc | 1.660 | 1.530 | 1.540 | 2,277,105 | 0.000 |  | 0.00 |  |
SNDX | Syndax Pharma | 9.850 | 9.270 | 9.460 | 1,898,822 | -0.270 |  | 2.77 |  |
SNES | Senestech Inc | 4.790 | 4.520 | 4.580 | 69,316 | -0.220 |  | 4.58 |  |
SNEX | Stonex Group Inc | 93.71 | 92.03 | 93.65 | 314,811 | 1.84 |  | 2.00 |  |
SNFCA | Security Natl Finl | 9.520 | 8.760 | 8.760 | 34,014 | -0.070 |  | 0.79 |  |
SNGX | Soligenix Inc | 1.390 | 1.340 | 1.370 | 246,181 | 0.000 |  | 0.00 |  |
SNOA | Sonoma Pharmaceuticals Inc | 3.700 | 3.500 | 3.590 | 42,796 | -0.030 |  | 0.83 |  |
SNPS | Synopsys Inc | 600.9 | 578.9 | 584.8 | 3,624,271 | -0.5 |  | 0.08 |  |
SNPX | Synaptogenix Inc | 7.850 | 5.630 | 7.850 | 988,790 | 1.805 |  | 29.86 |  |
SNRE | Sunrise Communications Ag ADR | 56.64 | 56.18 | 56.60 | 129,395 | 0.80 |  | 1.43 |  |
SNSE | Sensei Biotherapeutics Inc | 7.972 | 7.683 | 7.840 | 4,307 | -0.180 |  | 2.24 |  |
SNSR | GX Internet of Things ETF | 38.90 | 38.57 | 38.64 | 74,533 | 0.12 |  | 0.31 |  |
SNT | Senstar Technologies Ltd | 4.740 | 4.230 | 4.540 | 126,535 | 0.030 |  | 0.67 |  |
SNTG | Sentage Holdings Inc | 1.930 | 1.930 | 1.930 | 1,652 | -0.020 |  | 1.03 |  |
SNTI | Senti Biosciences Inc | 2.080 | 1.930 | 1.970 | 165,773 | -0.030 |  | 1.50 |  |
SNWV | Sanuwave Health Inc | 39.83 | 37.18 | 39.23 | 109,839 | 2.42 |  | 6.57 |  |
SNY | Sanofi-Aventis S.A. ADR | 48.67 | 48.00 | 48.32 | 1,562,733 | -0.07 |  | 0.14 |  |
SNYR | Synergy Chc Corp | 3.680 | 3.460 | 3.610 | 67,556 | -0.020 |  | 0.55 |  |
SOBR | Sobr Safe Inc | 4.130 | 3.920 | 4.100 | 83,465 | 0.150 |  | 3.80 |  |
SOCAU | | 10.07 | 10.03 | 10.04 | 374,164 | 0.00 |  | 0.00 |  |
SOCL | GX Social Media ETF | 54.36 | 53.94 | 54.10 | 3,309 | 0.11 |  | 0.20 |  |
SOFI | Sofi Technologies Inc | 22.74 | 21.35 | 21.81 | 59,121,687 | -0.36 |  | 1.62 |  |
SOFX | DeFiance Daily Target 2X Long Sofi ETF | 31.06 | 27.45 | 28.70 | 481,057 | -0.81 |  | 2.74 |  |
SOGP | Sound Group Inc ADR | 6.080 | 3.750 | 5.070 | 214,830 | -0.930 |  | 15.50 |  |
SOHO | Sotherly Hotels | 0.9000 | 0.8400 | 0.9000 | 11,725 | 0.0300 |  | 3.45 |  |
SOHOB | Sotherly Hotels Inc 8.0% Series B | 15.79 | 15.60 | 15.70 | 1,187 | -0.30 |  | 1.88 |  |
SOHON | Sotherly Hotels Inc Perp Pfd Ser D | 16.35 | 16.35 | 16.35 | 238 | 0.10 |  | 0.62 |  |
SOHOO | Sotherly Hotels LP | 16.40 | 16.10 | 16.10 | 1,005 | -0.15 |  | 0.92 |  |
SOHU | Sohu.com Inc ADR | 15.15 | 14.64 | 14.87 | 106,041 | 0.26 |  | 1.78 |  |
SOLT | 2X Solana ETF | 21.28 | 19.71 | 20.26 | 3,688,450 | 1.00 |  | 5.19 |  |
SOLZ | Solana ETF | 20.31 | 19.50 | 19.80 | 1,114,393 | 0.47 |  | 2.43 |  |
SOND | Sonder Holdings Inc | 2.910 | 2.630 | 2.690 | 20,046 | -0.220 |  | 7.56 |  |
SONDW | Sonder Holdings Inc WT | 0.0090 | 0.0066 | 0.0090 | 67,994 | -0.0001 |  | 1.10 |  |
SONM | Sonim Technologies Inc | 0.8000 | 0.6900 | 0.6900 | 9,316,676 | -0.0500 |  | 6.76 |  |
SONN | Sonnet Biotherapeutics Holdings Inc | 7.580 | 5.900 | 6.180 | 1,520,813 | -1.070 |  | 14.76 |  |
SONO | Sonos Inc | 10.79 | 10.49 | 10.52 | 1,479,339 | -0.15 |  | 1.41 |  |
SOPA | Society Pass Inc | 1.270 | 1.210 | 1.230 | 98,497 | 0.000 |  | 0.00 |  |
SOPH | Sophia Genetics Sa | 3.740 | 3.660 | 3.720 | 13,327 | -0.020 |  | 0.53 |  |
SORA | Top Win International Limited | 7.440 | 6.800 | 6.810 | 22,952 | -0.320 |  | 4.49 |  |
SOTK | Sono-Tek Corp | 3.600 | 3.560 | 3.590 | 4,128 | -0.010 |  | 0.28 |  |
SOUN | Soundhound Ai Inc Cl A | 13.11 | 12.35 | 12.81 | 41,056,342 | 0.27 |  | 2.15 |  |
SOUNW | Soundhound Ai Inc WT | 6.750 | 6.160 | 6.270 | 107,945 | -0.140 |  | 2.18 |  |
SOUX | DeFiance Daily Target 2X Long Soun ETF | 35.74 | 31.95 | 34.47 | 184,449 | 0.95 |  | 2.83 |  |
SOWG | Sow Good Inc | 0.8200 | 0.7900 | 0.8000 | 15,487 | -0.0100 |  | 1.23 |  |
SOXQ | Invesco PHLX Semiconductor ETF | 45.44 | 44.82 | 45.13 | 333,801 | -0.04 |  | 0.09 |  |
SOXX | Semiconductor Ishares ETF | 248.4 | 244.9 | 246.7 | 3,752,930 | 0.2 |  | 0.08 |  |
SPAI | Safe Pro Group Inc | 4.130 | 3.620 | 4.000 | 973,339 | -0.350 |  | 8.05 |  |
SPAM | Themes Cybersecurity ETF | 32.58 | 32.46 | 32.52 | 745 | 0.04 |  | 0.13 |  |
SPAQ | Horizon Kinetics Spac Active ETF | 104.5 | 104.5 | 104.5 | 103 | 0.1 |  | 0.10 |  |
SPBC | Simplify U.S. Equity Plus Gbtc ETF | 42.58 | 42.31 | 42.35 | 6,294 | -0.13 |  | 0.31 |  |
SPC | Crossingbridge Pre-Merger Spac ETF | 21.45 | 20.95 | 21.10 | 11,816 | -0.35 |  | 1.63 |  |
SPCB | Supercom Ltd | 10.250 | 9.540 | 9.700 | 116,944 | -0.300 |  | 3.00 |  |
SPCX | The Spac and New Issue ETF | 25.42 | 25.16 | 25.28 | 948 | -0.20 |  | 0.80 |  |
SPCY | Stkd 100% Smci & 100% Nvda ETF | 32.93 | 32.30 | 32.42 | 2,790 | -0.82 |  | 2.47 |  |
SPEGU | | 10.11 | 10.04 | 10.04 | 51,118 | 0.01 |  | 0.10 |  |
SPFI | South Plains Financial Inc | 41.00 | 40.14 | 41.00 | 79,389 | 0.40 |  | 0.99 |  |
SPHL | Springview Holdings Ltd | 0.5500 | 0.4800 | 0.5100 | 370,415 | 0.0300 |  | 6.25 |  |
SPKL | Spark I Acquisition Corp Cl A | 10.95 | 10.90 | 10.93 | 9,812 | -0.02 |  | 0.18 |  |
SPKLW | Spark I Acquisition Corp WT | 0.2200 | 0.1900 | 0.2200 | 25,151 | 0.0300 |  | 15.79 |  |
SPNS | Sapiens Intl Corp NV | 30.25 | 29.77 | 30.05 | 218,701 | 0.03 |  | 0.10 |  |
SPOK | Spok Holdings Inc | 17.72 | 17.23 | 17.37 | 151,772 | -0.40 |  | 2.25 |  |
SPPL | Simpple Ltd | 3.530 | 3.220 | 3.390 | 27,548 | -0.140 |  | 3.97 |  |
SPRC | Scisparc Ltd | 8.334 | 7.370 | 7.540 | 61,633 | -0.500 |  | 6.22 |  |
SPRO | Spero Therapeutics Inc | 2.530 | 2.350 | 2.370 | 969,541 | -0.110 |  | 4.44 |  |
SPRX | Spear Alpha ETF | 31.46 | 30.83 | 31.35 | 19,082 | 0.44 |  | 1.42 |  |
SPRY | Ars Pharmaceuticals Inc | 18.61 | 17.75 | 17.92 | 1,336,109 | -0.16 |  | 0.88 |  |
SPSC | Sps Commerce Inc | 143.6 | 138.9 | 139.0 | 420,211 | -3.3 |  | 2.34 |  |
SPT | Sprout Social Inc Cl A | 19.33 | 18.80 | 18.96 | 486,190 | 0.02 |  | 0.11 |  |
SPTN | Spartannash Company | 26.65 | 26.56 | 26.57 | 513,267 | 0.01 |  | 0.04 |  |
SPWH | Sportsman's Wareh | 3.680 | 3.420 | 3.440 | 450,886 | -0.160 |  | 4.44 |  |
SPWR | Complete Solaria Inc | 1.810 | 1.680 | 1.750 | 873,562 | 0.070 |  | 4.17 |  |
SPWRW | Complete Solaria Inc WT | 0.4116 | 0.2903 | 0.3989 | 20,239 | 0.0089 |  | 2.28 |  |
SPYQ | Tradr 2X Long Spy Quarterly ETF | 141.5 | 141.0 | 141.0 | 657 | -0.3 |  | 0.18 |  |
SQFT | Presidio Property Trust Inc | 8.090 | 7.300 | 7.400 | 87,732 | -0.460 |  | 5.85 |  |
SQFTP | Presidio Property Trust Inc 9.375% | 14.98 | 14.64 | 14.77 | 1,541 | 0.10 |  | 0.65 |  |
SQFTW | Presidio Property Trust Inc | 0.0380 | 0.0304 | 0.0346 | 112,457 | -0.0011 |  | 3.08 |  |
SQLV | Royce Quant Small-Cap Quality Value ETF | 41.08 | 40.42 | 40.42 | 415 | -0.36 |  | 0.88 |  |
SQQQ | Ultrapro Short QQQ -3X ETF | 18.83 | 18.50 | 18.70 | 80,390,337 | 0.08 |  | 0.43 |  |
SRAD | Sportradar Group Ag Cl A | 30.58 | 30.04 | 30.25 | 1,699,415 | -0.17 |  | 0.56 |  |
SRBK | Sr Bancorp Inc | 14.66 | 14.31 | 14.31 | 52,345 | -0.28 |  | 1.92 |  |
SRCE | 1st Source Corp | 64.53 | 63.38 | 63.55 | 56,617 | -0.60 |  | 0.94 |  |
SRDX | Surmodics Inc | 31.53 | 30.00 | 30.18 | 67,548 | -0.32 |  | 1.05 |  |
SRET | GX Superdividend REIT ETF | 21.25 | 21.05 | 21.12 | 22,837 | -0.03 |  | 0.14 |  |
SRM | Srm Entertainment Inc | 10.99 | 7.42 | 10.30 | 34,382,766 | 3.58 |  | 53.27 |  |
SRPT | Sarepta Therapeutics | 19.18 | 12.81 | 14.07 | 76,011,152 | -7.90 |  | 35.96 |  |
SRRK | Scholar Rock Holding Corp | 43.97 | 40.38 | 40.72 | 1,756,210 | -1.84 |  | 4.32 |  |
SRTS | Sensus Healthcare Inc | 4.510 | 4.300 | 4.300 | 73,276 | -0.170 |  | 3.80 |  |
SRZN | Consonance-Hfw Acq Corp | 8.550 | 8.200 | 8.480 | 3,347 | -0.070 |  | 0.82 |  |
SRZNW | Consonance-Hfw Acq Corp WT | 0.0200 | 0.0100 | 0.0100 | 38,513 | -0.0080 |  | 44.44 |  |
SSBI | Summit State Bank | 11.64 | 11.48 | 11.48 | 487 | -0.48 |  | 4.01 |  |
SSBK | Southern States Bancshares Inc | 36.80 | 36.24 | 36.37 | 140,059 | -0.03 |  | 0.08 |  |
SSII | Ss Innovations International Inc | 8.980 | 7.500 | 7.930 | 197,868 | -0.070 |  | 0.88 |  |
SSKN | Strata Skin Scien | 2.410 | 2.200 | 2.250 | 15,383 | -0.050 |  | 2.17 |  |
SSNC | SS&C Technologies | 83.71 | 82.82 | 83.41 | 913,816 | 0.15 |  | 0.18 |  |
SSP | E.W. Scripps Company | 3.280 | 3.050 | 3.270 | 763,164 | 0.020 |  | 0.62 |  |
SSRM | Ssr Mining Inc | 12.21 | 11.70 | 11.80 | 2,313,117 | -0.31 |  | 2.56 |  |
SSSS | Sutter Rock Capital Corp | 9.010 | 8.710 | 8.920 | 254,365 | -0.090 |  | 1.00 |  |
SSSSL | Suro Capital Corp 6.00% | 25.10 | 24.82 | 24.91 | 2,847 | 0.11 |  | 0.44 |  |
SSTI | Soundthinking Inc | 13.07 | 12.67 | 12.76 | 37,058 | -0.14 |  | 1.09 |  |
SSYS | Stratasys Ltd | 11.13 | 10.79 | 10.85 | 331,475 | -0.17 |  | 1.54 |  |
STAA | Staar Surgical Company | 17.76 | 17.08 | 17.36 | 844,981 | 0.08 |  | 0.46 |  |
STAI | Scantech Ai Systems Inc | 0.7300 | 0.6900 | 0.7000 | 325,709 | -0.0200 |  | 2.78 |  |
STAK | Stak Inc | 1.960 | 1.711 | 1.730 | 81,037 | -0.070 |  | 3.89 |  |
STBA | S&T Bancorp Inc | 39.50 | 38.85 | 39.11 | 111,207 | -0.25 |  | 0.64 |  |
STEC | Santech Holdings Limited | 0.8400 | 0.7500 | 0.8400 | 20,220 | 0.0500 |  | 6.33 |  |
STEP | Stepstone Group Inc Cl A | 63.96 | 61.92 | 62.81 | 597,669 | -0.53 |  | 0.84 |  |
STFS | Star Fashion Culture Holdings Limited Cl | 1.645 | 1.520 | 1.620 | 178,709 | 0.090 |  | 5.88 |  |
STGW | Stagwell Inc | 5.110 | 4.920 | 4.930 | 1,805,699 | -0.150 |  | 2.95 |  |
STHO | Star Holdings | 7.940 | 7.680 | 7.780 | 45,008 | -0.130 |  | 1.64 |  |
STI | Solidion Technology Inc | 4.873 | 4.580 | 4.640 | 34,412 | -0.100 |  | 2.11 |  |
STIM | Neuronetics Inc | 3.920 | 3.650 | 3.650 | 516,954 | -0.190 |  | 4.95 |  |
STKH | Steakholder Foods Ltd | 1.470 | 1.360 | 1.360 | 118,045 | -0.120 |  | 8.11 |  |
STKL | Sunopta Inc | 6.340 | 6.200 | 6.290 | 617,000 | 0.020 |  | 0.32 |  |
STKS | The One Group | 3.910 | 3.630 | 3.710 | 144,309 | -0.090 |  | 2.37 |  |
STLD | Steel Dynamics Inc | 132.0 | 130.6 | 131.7 | 891,611 | 0.5 |  | 0.39 |  |
STNC | Stance Equity ESG Large Cap Core ETF | 31.18 | 31.14 | 31.18 | 513 | 0.01 |  | 0.03 |  |
STNE | Stoneco Ltd Cl A | 14.98 | 13.66 | 13.67 | 7,258,777 | -1.28 |  | 8.56 |  |
STOK | Stoke Therapeutics Inc | 14.50 | 12.54 | 13.22 | 1,545,291 | 0.95 |  | 7.74 |  |
STRA | Strayer Education | 80.73 | 79.33 | 79.41 | 119,179 | -0.61 |  | 0.76 |  |
STRD | Microstrategy Inc Pfd | 94.40 | 93.20 | 93.20 | 98,986 | -0.78 |  | 0.83 |  |
STRF | Microstrategy Inc | 121.5 | 118.8 | 119.1 | 94,303 | -0.8 |  | 0.70 |  |
STRK | Microstrategy Inc | 122.7 | 116.4 | 118.2 | 207,565 | -2.5 |  | 2.10 |  |
STRL | Sterling Infrastructure Inc | 255.6 | 250.2 | 251.0 | 508,103 | -1.0 |  | 0.39 |  |
STRM | Streamline Health So | 5.290 | 5.270 | 5.290 | 20,804 | -0.010 |  | 0.19 |  |
STRO | Sutro Biopharma Inc | 0.8000 | 0.7600 | 0.7600 | 204,642 | -0.0300 |  | 3.80 |  |
STRR | Star Equity Hldgs Inc | 2.050 | 1.970 | 1.985 | 53,579 | -0.005 |  | 0.25 |  |
STRRP | Star Equity Hldgs Inc Pr | 9.100 | 9.100 | 9.100 | 167 | 0.110 |  | 1.22 |  |
STRS | Stratus Pptys Inc | 18.90 | 18.11 | 18.11 | 10,060 | -0.57 |  | 3.05 |  |
STRT | Strattec Security | 62.38 | 60.21 | 60.32 | 49,597 | -1.00 |  | 1.63 |  |
STRZ | Starz Entertainment Corp | 16.02 | 15.16 | 15.89 | 152,313 | -0.13 |  | 0.81 |  |
STSS | Sharps Technology Inc | 5.910 | 5.750 | 5.770 | 14,639 | -0.040 |  | 0.69 |  |
STSSW | Sharps Technology Inc WT | 0.0247 | 0.0200 | 0.0200 | 20,848 | -0.0047 |  | 19.03 |  |
STTK | Shattuck Labs Inc | 0.8223 | 0.7399 | 0.8092 | 129,344 | 0.0642 |  | 8.62 |  |
STX | Seagate Technology Hldgs Plc | 149.9 | 146.2 | 149.1 | 3,310,762 | 2.5 |  | 1.67 |  |
SUGP | Su Group Holdings Limited | 1.1100 | 0.8800 | 0.9500 | 899,848 | -0.1300 |  | 12.04 |  |
SUNE | Sunation Energy Inc | 1.940 | 1.740 | 1.820 | 360,055 | 0.060 |  | 3.41 |  |
SUNS | Sunrise Realty Trust | 10.64 | 10.40 | 10.46 | 61,226 | -0.13 |  | 1.23 |  |
SUPN | Supernus Pharm | 33.83 | 32.20 | 32.36 | 688,582 | -1.43 |  | 4.23 |  |
SUPP | | 69.39 | 69.35 | 69.35 | 135 | -0.14 |  | 0.20 |  |
SUPX | Super X Ai Technology Limited | 10.33 | 10.08 | 10.21 | 14,998 | -0.04 |  | 0.39 |  |
SURG | Surgepays | 3.010 | 2.900 | 2.910 | 47,687 | -0.070 |  | 2.35 |  |
SUSB | 1-5 Year USD Corp Bond Ishares ESG ETF | 25.09 | 25.07 | 25.07 | 142,479 | 0.03 |  | 0.12 |  |
SUSC | USD Corp Bond Ishares ESG ETF | 23.02 | 22.99 | 22.99 | 75,846 | 0.02 |  | 0.09 |  |
SUSL | Ishares ESG MSCI USA Leaders ETF | 110.9 | 110.4 | 110.5 | 25,500 | 0.0 |  | 0.00 |  |
SUUN | Solarbank Corp | 1.460 | 1.340 | 1.410 | 137,381 | 0.030 |  | 2.17 |  |
SVC | Service Properties Trust | 2.700 | 2.595 | 2.610 | 1,102,411 | -0.050 |  | 1.88 |  |
SVCC | Stellar V Capital Corp. Cl A | 10.23 | 10.23 | 10.23 | 1,816 | 0.01 |  | 0.05 |  |
SVCCU | Stellar V Capital Corp | 10.52 | 10.20 | 10.28 | 2,272 | -1.05 |  | 9.27 |  |
SVCCW | Stellar V Capital Corp. WT | 0.3500 | 0.3500 | 0.3500 | 286 | 0.0100 |  | 2.94 |  |
SVCO | Silvaco Group Inc | 4.340 | 4.120 | 4.120 | 188,466 | -0.150 |  | 3.51 |  |
SVII | Spring Valley Acquisition Corp. II Cl A | 11.85 | 11.85 | 11.85 | 255 | -0.02 |  | 0.17 |  |
SVIIR | Spring Valley Acquisition Corp. II | 0.1399 | 0.0879 | 0.1399 | 5,201 | -0.0001 |  | 0.07 |  |
SVIIW | Spring Valley Acquisition Corp. II WT | 0.1800 | 0.1800 | 0.1800 | 4,400 | 0.0200 |  | 12.50 |  |
SVRA | Savara Inc | 2.390 | 2.260 | 2.260 | 775,914 | -0.080 |  | 3.42 |  |
SVRE | Saverone 2014 Ltd ADR | 3.120 | 2.650 | 2.960 | 14,231,523 | 0.450 |  | 17.93 |  |
SVREW | Saverone 2014 Ltd WT | 0.0400 | 0.0300 | 0.0300 | 1,085 | -0.0021 |  | 6.54 |  |
SWAG | Stran & Company Inc | 1.559 | 1.423 | 1.493 | 27,365 | -0.037 |  | 2.41 |  |
SWAGW | Stran & Company Inc WT | 0.0123 | 0.0123 | 0.0123 | 500 | 0.0003 |  | 2.50 |  |
SWBI | Smith & Wesson Brands Inc | 8.290 | 8.030 | 8.030 | 998,407 | -0.220 |  | 2.67 |  |
SWIM | Latham Group Inc | 6.530 | 6.400 | 6.450 | 340,097 | 0.010 |  | 0.16 |  |
SWIN | Solowin Holdings Ordinary Share | 3.880 | 3.420 | 3.530 | 91,859 | -0.140 |  | 3.81 |  |
SWKH | Swk Holdings Corp | 15.33 | 15.11 | 15.20 | 12,576 | 0.02 |  | 0.13 |  |
SWKHL | Swk Holdings Corporation 9.00% | 25.70 | 25.46 | 25.48 | 982 | -0.22 |  | 0.86 |  |
SWKS | Skyworks Solutions | 73.10 | 72.02 | 72.76 | 1,785,883 | 0.86 |  | 1.20 |  |
SWP | Swp Growth & Income ETF | 26.68 | 26.62 | 26.66 | 5,588 | -0.01 |  | 0.04 |  |
SWTX | Springworks Therapeutics Inc | 47.01 | 46.98 | 46.99 | 4,878,557 | 0.01 |  | 0.02 |  |
SWVL | Swvl Holdings Corp Cl A | 4.440 | 4.150 | 4.320 | 10,954 | -0.180 |  | 4.00 |  |
SWVLW | Swvl Holdings Corp WT | 0.0100 | 0.0100 | 0.0100 | 499 | -0.0006 |  | 3.75 |  |
SXTC | China Sxt Pharmaceuticals Inc | 1.680 | 1.600 | 1.640 | 34,858 | -0.070 |  | 4.09 |  |
SXTP | 60 Degrees Pharmaceuticals Inc | 1.520 | 1.420 | 1.440 | 387,235 | -0.080 |  | 5.26 |  |
SXTPW | 60 Degrees Pharmaceuticals Inc WT | 0.0552 | 0.0406 | 0.0552 | 2,250 | -0.0048 |  | 8.00 |  |
SY | So-Young International Inc ADR | 5.900 | 5.050 | 5.870 | 4,211,403 | 0.900 |  | 18.11 |  |
SYBT | Stock Yards Bancorp | 79.95 | 78.16 | 79.14 | 98,485 | 0.49 |  | 0.62 |  |
SYBX | Synlogic Inc | 1.960 | 1.660 | 1.720 | 286,238 | 0.000 |  | 0.00 |  |
SYM | Symbotic Inc | 54.98 | 52.75 | 54.56 | 2,414,485 | 0.69 |  | 1.28 |  |
SYNA | Synaptics Inc | 67.74 | 65.97 | 66.22 | 391,776 | -1.14 |  | 1.69 |  |
SYPR | Sypris Solutions | 2.060 | 2.000 | 2.010 | 12,082 | -0.060 |  | 2.90 |  |
SYRE | Spyre Therapeutics Inc | 17.16 | 16.08 | 16.28 | 331,524 | -0.39 |  | 2.34 |  |
SYTA | Siyata Mobile Inc | 4.500 | 4.150 | 4.450 | 980,206 | 0.110 |  | 2.53 |  |
SYTAW | Siyata Mobile Inc WT | 0.1488 | 0.1202 | 0.1381 | 15,668 | -0.0068 |  | 4.69 |  |
SZZL | Sizzle Acquisition Corp. II Cl A | 10.08 | 10.03 | 10.05 | 20,334 | 0.01 |  | 0.10 |  |
SZZLR | Sizzle Acquisition Corp. II Right | 0.2100 | 0.2000 | 0.2000 | 15,885 | -0.0100 |  | 4.76 |  |
SZZLU | Sizzle Acquisition Corp. II | 10.20 | 10.19 | 10.19 | 6,219 | -0.01 |  | 0.10 |  |