EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
SSentinelone Inc Cl A17.2716.8116.885.29M-0.181.06 
SASeabridge Gold27.9426.5327.851.3M1.716.54 
SABASaba Capital Income & Opportunities Fund9.0008.9308.96076.1K0.0000.00 
SAFESafehold Inc15.8215.3515.57388.7K0.261.70 
SAHSonic Automotive76.3075.2075.29124.5K-0.640.84 
SAJSaratoga Investment Corp 8.00% Notes Due25.4425.3425.405.3K-0.030.13 
SAMBoston Beer Company224.0216.5223.6132.1K0.90.40 
SANBanco Santander ADR9.9809.7829.8702.13M-0.0600.60 
SANDSandstorm Gold Ltd12.7312.4712.617.97M0.171.37 
SAPSAP Ag ADR272.9269.0269.0955.6K1.10.41 
SARSaratoga Investment Corp22.4322.0822.17102.2K0.020.09 
SAROStandardaero Inc29.6427.7228.332.68M-0.311.08 
SATSaratoga Investment Corp 6.00%24.9024.7624.901.3K0.020.08 
SAYSaratoga Investment Corp 8.125% Notes25.4125.4025.418000.010.04 
SAZSaratoga Investment Corp 8.50% Notes Due25.5225.5025.521.9K0.080.29 
SBSafe Bulkers Inc4.3554.2314.350264K0.0601.42 
SB-CSafe Bulkers Inc [Sb/Pc]26.0925.7826.025.2K0.070.27 
SB-DSafe Bulkers Inc [Sb/Pd]26.1226.0126.011.8K0.000.00 
SBDSSolo Brands Inc Cl A16.2515.1015.848.4K0.070.44 
SBHSally Beauty Holdings15.6814.8514.892.71M-0.664.24 
SBIWestern Asset Intermediate Fund Inc7.9907.8707.88090.9K-0.0200.25 
SBpC26.0925.7826.025.3K0.070.27 
SBpD26.1226.0126.011.9K0.000.00 
SBRSabine Royalty Trust69.3867.4667.9342.2K-0.180.26 
SBSCia DE Saneamento Basico Do Estado ADR23.2522.7923.15834.2K0.241.05 
SBSISouthside Bancshares28.5127.6927.82107.8K-0.592.08 
SBSWSibanye Gold Ltd ADR12.1611.7912.106.72M0.373.16 
SBX.VSilverbox Corp IV [Sbxd.U]10.5810.5810.581000.000.00 
SBX.YSilverbox Corp IV WT [Sbxd/W]0.37300.36300.36301.5K-0.01002.68 
SBXDSilverbox Corp IV Cl A10.5210.4910.522K0.030.25 
SBXD.U10.5810.5810.581170.000.00 
SBXD.WS0.50000.36300.36301.2K-0.01002.68 
SCCOSouthern Copper Corp133.2130.4132.51.15M1.20.88 
SCDLmp Capital and Income Fund Inc15.6315.1515.35485.2K-0.211.35 
SCE-GSce Trust II [Sce/Pg]16.7416.5916.6216.3K0.000.00 
SCE-JSce TR IV [Sce/Pj]23.7523.5623.7335.9K0.230.98 
SCE-KSce Trust V [Sce/Pk]23.8323.5923.8025K0.210.89 
SCE-LSce Trust VI [Sce/Pl]16.3816.2616.3083.3K-0.040.24 
SCE-MSce Trust Vii23.1722.8622.8925K-0.010.04 
SCE-NSce Trust ViII Pfd N21.6621.3821.5039.3K0.040.19 
SCEpG16.7416.5916.6216.4K0.000.00 
SCEpJ23.7523.5623.7336K0.230.98 
SCEpK23.8323.5923.8025K0.210.89 
SCEpL16.3816.2616.3083.3K-0.040.24 
SCEpM23.1722.8622.8925.1K-0.010.04 
SCEpN21.6621.3821.5039.3K0.040.19 
SCH-DCharles Schwab Corp [Schw/Pd]25.2825.1625.2025.4K0.040.16 
SCH-JCharles Schwab Corp [Schw/Pj]19.7519.6119.6543.9K0.070.36 
SCHWThe Charles Schwab Corp94.9593.1894.3315.68M0.941.01 
SCHWpD25.2825.1625.2025.4K0.040.16 
SCHWpJ19.7519.6119.6544K0.070.36 
SCIService Corp International82.4681.7282.23945.3K0.230.28 
SCLStepan Company48.0446.5747.10172.6K0.150.32 
SCMStellus Capital Investment Cor12.6112.2112.23249K-0.181.45 
SCSSteelcase Inc16.8016.5116.53843.8K-0.050.30 
SDSandridge Energy Inc11.8111.4611.61198.9K-0.010.09 
SDHCSmith Douglas Homes Corp Cl A16.4615.8815.91215.5K-0.271.67 
SDHYPGIM Short Duration High Yield Opp Fund16.9416.7316.7840.8K-0.040.24 
SDRLSeadrill 2021 Ltd30.5629.3530.50795.2K1.214.13 
SESea Ltd ADR185.0162.0163.49.21M-17.39.56 
SEA-ATeekay Lng Partners LP [Seal.Pa]25.6925.5325.551.4K-0.050.20 
SEA-BTeekay Lng Partners LP [Seal.Pb]25.5825.5025.585.4K0.030.11 
SEALpA25.6925.5325.551.5K-0.050.20 
SEALpB25.5825.5025.585.4K0.030.11 
SEESealed Air Corp34.6333.9034.451.14M0.130.38 
SEGSeaport Entertainment Group Inc24.5823.5024.4430.9K0.251.03 
SEISolaris Energy Infrastructure Inc55.7053.1454.904.25M2.154.08 
SEMSelect Medical Holdings Corp13.6613.3813.60652.5K0.181.34 
SEMRSemrush Holdings Inc Cl A7.3407.1007.310797.2K0.1301.81 
SESSes AI Corp3.7303.1603.54055.84M0.37011.67 
SES.WSes AI Corp WT0.62000.54000.5800146.8K0.03135.70 
SES.WS0.62000.53500.5720146.9K0.02334.25 
SFStifel Financial Corp113.2111.1112.1508.5K1.00.89 
SF-BStifel Financial Corp [Sf/Pb]24.9424.6824.784.7K0.140.57 
SF-CStifel Financial Corp [Sf/Pc]24.6224.4424.596.8K0.100.41 
SF-DStifel Financial Corp18.6518.4018.659.4K0.211.14 
SFBStifel Financial Corp 5.20% Senior Notes22.2821.7422.1617.1K0.221.00 
SFBSServisfirst Bancs81.6078.9779.90165.1K-1.061.31 
SFLShip Finance International7.0706.9307.0201.24M0.1602.33 
SFpB24.9424.6824.784.8K0.140.57 
SFpC24.6224.4424.596.9K0.100.41 
SFpD18.6518.4018.659.4K0.211.14 
SGSweetgreen Inc Cl A7.8407.4807.5005.63M-0.1902.47 
SGHCSuper Group [Sghc] Ltd13.4512.9913.032.46M0.030.23 
SGISomnigroup International Inc87.7986.3086.431.92M-0.921.05 
SGUStar Gas Partners LP11.8711.7211.8016.1K0.080.68 
SHAKShake Shack Inc96.2292.1092.14994.4K-1.851.97 
SHCOSoho House & Co. Inc8.8908.8708.880146.3K0.0200.23 
SHELShell Plc ADR72.3471.7271.882.47M0.230.32 
SHGShinhan Financial Group Ltd ADR50.8750.1650.62281.9K1.683.43 
SHOSunstone Hotel Investors9.3809.1209.3501.3M0.2702.97 
SHO-HSunstone Hotel Investors Inc21.2920.6521.211K0.321.53 
SHO-ISunstone Hotel Investors Inc20.7920.1020.104.7K-0.130.64 
SHOCStrive U.S. Semiconductor ETF65.3263.9064.8817.9K1.362.15 
SHOpH21.2920.6521.211K0.321.53 
SHOpI20.7920.1020.104.7K-0.130.64 
SHWSherwin-Williams Company336.9331.7332.72.25M-2.50.76 
SIShoulder Innovations Inc12.8612.0412.1155.1K-0.372.96 
SIDCompanhia Siderurgica Nacional ADR1.5701.5201.5502.43M0.0100.65 
SIGSignet Jewelers Ltd104.5101.3103.61.18M2.42.38 
SIISprott Inc89.0586.0987.94191.1K2.432.84 
SILASila Realty Trust Inc24.3423.7523.93275.1K0.110.46 
SITCSite Centers Corp8.8108.6108.640830.4K0.0300.35 
SITESiteone Landscape Supply122.8119.4122.3881.6K-1.81.41 
SJMJ.M. Smucker Company103.6101.7103.51.11M1.11.07 
SJTSan Juan Basin Royalty Trust5.9305.8505.890161.8K0.0400.68 
SKESkeena Resources Ltd20.1019.6119.891.41M0.653.38 
SKILSkillsoft Corp14.2413.6414.2432.3K0.302.21 
SKLZSkillz Inc7.4507.3007.43054K0.0600.81 
SKMSk Telecom Corp ADR21.2621.1321.22537.1K0.291.39 
SKTTanger Inc33.0832.3232.62823.3K0.080.25 
SKYChampion Homes Inc71.0768.0571.00661.4K2.954.34 
SKY.WSky Harbour Group Corp WT [Skyh.W]1.7101.4801.48024.3K-0.17010.30 
SKYHSky Harbour Group Corp10.9610.2810.40126.8K-0.232.16 
SKYH.WS1.7101.4801.48024.3K-0.17010.30 
SLBSlb Limited32.9132.3332.5716.21M0.000.00 
SLFSun Life Financial Inc62.6061.9362.17247.5K-0.210.34 
SLGSL Green Realty Corp58.0155.9556.851.37M1.111.98 
SLG-ISL Green Rlty Corp [Slg/Pi]22.1821.9722.1010.1K0.000.00 
SLGNSilgan Holdings43.6842.6842.93993.1K-0.491.13 
SLGpI22.1821.9722.1010.2K0.000.00 
SLNZEngine No. 1 ETF Trust Tcw Senior Loan46.9546.7546.943.7K0.190.40 
SLQTSelectquote Inc2.0801.9201.9801.54M0.1005.21 
SLVMSylvamo Corp43.5842.5143.07387.9K0.501.17 
SMSm Energy Company22.9322.1122.492.49M-0.472.08 
SMASmartstop Self Storage REIT Inc36.5035.0735.60695.7K0.040.11 
SMBKSmartfinancial Inc35.2334.1434.7458.1K0.060.17 
SMCSummit Midstream Corporation21.1220.3220.9269.3K0.663.26 
SMFGSumitomo Mitsui Financial Group ADR15.8115.6115.692.63M0.161.03 
SMGScotts Miracle-Gro Company56.5055.1055.19600K-1.021.81 
SMHISeacor Marine Holdings Inc5.9505.8105.88048.6K0.1302.26 
SMPStandard Motor Products39.8838.8039.27110.7K0.380.98 
SMRNuscale Power Corp56.1647.9553.4361.05M7.6416.68 
SMRTSmartrent Inc1.5101.4501.500482.2K0.0503.45 
SMWBSimilarweb Ltd8.9708.7458.870245.5K0.1401.60 
SNSharkninja Inc95.0191.9194.823.77M3.443.76 
SNASnap-On Inc337.9328.0332.6497.6K-4.41.31 
SNAPSnap Inc8.1007.7607.91039.85M-0.0100.13 
SNDASonida Senior Living Inc26.5725.9726.2012.1K-0.190.72 
SNDRSchneider National Inc22.8522.4122.68940.2K0.190.84 
SNNSmith & Nephew Snats ADR35.5235.1335.37761.9K0.110.31 
SNOWSnowflake Inc Cl A244.3240.1241.53.03M0.00.01 
SNVSynovus Financial Corp48.5146.2846.961.86M-0.881.84 
SNV-DSynovus Financial Corp [Snv/Pd]25.3525.1525.214.8K0.000.00 
SNV-ESynovus Finl Corp [Snv/Pe]26.4526.2626.374.4K0.100.37 
SNVpD25.3525.1525.214.8K0.000.00 
SNVpE26.4526.2626.374.5K0.100.37 
SNXSynnex Corp158.0154.2156.8681.1K1.81.17 
SOSouthern Company100.2499.1799.727.29M0.040.04 
SOBOSouth Bow Corp27.4026.8426.90819.3K-0.150.55 
SOCSable Offshore Corp15.8513.3614.1316.65M-3.5620.12 
SOJCSouthern Company Series 2017B 5.25%22.8622.6922.7822.3K0.080.35 
SOJDSouthern Company Series 2020A 4.95%21.0720.8821.03446.8K0.160.77 
SOJESouthern Company Series 2020C 4.20%18.4318.3218.4045.1K0.130.71 
SOJFSouthern Company Series 2025A 6.50%25.9025.7825.8319.7K0.050.19 
SOLEmeren Group Ltd ADR1.8701.8401.850167.5K-0.0100.54 
SOLVSolventum Corporation72.6270.8671.56653.8K0.070.10 
SONSonoco Products40.0839.4939.951.15M0.370.93 
SONYSony Group Corp ADR29.0728.6028.892.48M0.060.21 
SORSource Capital45.9845.0945.095K0.060.13 
SOSSos Ltd ADR2.0401.8501.90085.8K-0.0402.06 
SOU-Soulpower Acquisition Corp Ord [Soulr]0.20000.20000.200019.5K0.00000.00 
SOU.USoulpower Acquisition Corp Units10.8510.2310.23200-0.373.49 
SOUL10.2510.2510.255000.131.32 
SOULr0.20000.20000.200019.5K0.00000.00 
SPBSpectrum Brands Holdings Inc52.0250.6851.52332.7K0.440.86 
SPCEVirgin Galactic Holdings Inc4.9804.4804.6306.25M-0.0501.08 
SPESpecial Opportunities Fund Inc15.5815.4215.549.9K0.140.88 
SPE-CSpecial Opportunities Fund Inc 2.75%24.8624.8624.862000.120.47 
SPEpC24.8624.8624.862030.120.47 
SPGSimon Property Group179.2176.6178.41.41M2.51.44 
SPG-JSimon Ppty Group Inc [Spg/Pj]53.5053.2553.507000.150.28 
SPGIS&P Global Inc491.3481.5482.91.17M-3.80.78 
SPGpJ53.5053.2553.507960.150.28 
SPHSuburban Propane Partners LP18.7518.5318.5685.6K0.060.32 
SPHRSphere Entertainment CO63.1061.1461.67976.3K-0.741.19 
SPIRSpire Global Inc13.7313.2213.68341.3K0.443.32 
SPMASound Point Meridian Capital Inc25.2624.9525.154.9K-0.030.10 
SPMCSound Point Meridian Capital Inc17.2416.8016.9031.6K-0.402.31 
SPMESound Point Meridian Capital Inc25.0024.7324.9411.2K-0.090.36 
SPN-BSiriuspoint Ltd25.4325.4025.4315.8K0.000.00 
SPNTSiriuspoint Ltd19.3018.6018.61542.9K-0.593.07 
SPNTpB25.4325.4025.4315.8K0.000.00 
SPOTSpotify Technology S.A.689.8670.8672.01.1M-12.21.79 
SPRSpirit Aerosystems Holdings38.8538.2038.56842.8K-0.110.28 
SPRUSpruce Power Holding Corp3.0502.8602.96040.8K-0.0702.31 
SPXCSPX Corp188.2182.4185.2299.8K-0.10.04 
SPXXNuveen S&P 500 Dynamic Overwrite Fund17.4017.1117.2971.8K0.231.35 
SQMSociedad Quimica Y Minera S.A. ADR45.9944.7045.921.29M1.282.87 
SQNSSequans Communications S A ADR8.5007.8807.970254.1K-0.6007.00 
SRSpire Inc85.5384.0085.48425.2K1.521.81 
SR-ASpire Inc [Sr/Pa]25.1424.8625.035.9K0.020.08 
SRESempra92.6591.5192.293.07M0.961.05 
SREASempra Energy 5.750% Junior22.9022.3622.6082.1K-0.040.18 
SRFMSurf Air Mobility Inc5.8505.1705.4306.27M0.3406.68 
SRGSeritage Growth Properties4.2104.0404.05077.4K-0.0400.98 
SRG-ASeritage Growth Pptys [Srg/Pa]23.6823.5523.601.5K0.100.43 
SRGpA23.6823.5523.601.5K0.100.43 
SRIStoneridge Inc7.0506.6906.780133.4K-0.0200.29 
SRLScully Royalty Ltd5.7805.6705.6702.7K-0.1172.02 
SRpA25.1424.8625.035.9K0.020.08 
SRVNxg Cushing Midstream Energy Fund43.8043.3043.4720.2K-0.531.20 
SSBSouthstate Bank Corporation99.8496.5096.90575.9K-2.042.06 
SSDSimpson Manufacturing Company171.2168.9170.1190.7K0.50.32 
SSLSasol Ltd ADR5.9705.8805.920916.7K0.0200.34 
SSTSystem1 Inc8.1707.3307.85038.3K-0.0901.13 
SSTKShutterstock Inc26.5024.6026.41805.2K1.516.06 
STSensata Technologies Holding N.V.32.1431.3031.941.26M0.842.70 
STAGStag Industrial Inc37.9736.9137.542.3M0.721.96 
STCStewart Information Services Corp70.4168.8370.06176K0.220.32 
STESteris Corp239.0235.0236.8347.4K-1.10.44 
STELStellar Bancorp Inc31.3230.4930.66153.5K-0.521.67 
STEMStem Inc32.2328.2829.79982K2.278.25 
STEWSrh Total Return Fund Inc18.0517.8518.02191.2K0.261.46 
STGSunlands Online Education Group ADR7.4107.2807.4101.1K0.1291.78 
STKColumbia Seligman Premium Technology36.8136.2136.5645.9K0.561.56 
STLAStellantis N.V.10.159.9010.0519.47M0.212.12 
STMStmicroelectronics N.V. ADR28.9828.3428.974.87M0.642.26 
STNStantec Inc113.9110.9112.2115K-0.40.34 
STNGScorpio Tankers Inc55.2454.0154.57626.3K1.172.19 
STRVStrive 500 ETF43.4042.7543.1446.8K0.260.61 
STTState Street Corp117.0114.5117.02.01M1.31.14 
STT-GState Street Corp [Stt/Pg]23.1522.9423.0724.4K0.170.74 
STTpG23.1522.9423.0724.4K0.170.74 
STUBStubhub Holdings Inc Cl A19.8018.1619.393.31M0.573.05 
STVNStevanato Group S.P.A.24.6123.6523.93356.2K-0.190.79 
STWDStarwood Property Trust19.0618.6918.693.63M-0.211.11 
STXDStrive 1000 Dividend Growth ETF37.0936.7536.772.4K0.140.39 
STXEStrive Emerging Markets Ex-China ETF34.2233.1634.229.3K0.722.14 
STXGStrive 1000 Growth ETF50.3049.5049.858.6K0.220.45 
STXIStrive International Developed Markets30.2330.0730.191.6K0.150.50 
STXKStrive Small-Cap ETF33.8833.5033.544.6K0.150.45 
STXMStrive Mid-Cap ETF28.7328.4928.496.5K0.050.19 
STXTStrive Total Return Bond ETF20.4420.4120.439.1K0.000.00 
STXVStrive 1000 Value ETF32.4832.1132.262.7K0.040.12 
STZConstellation Brands Inc141.0137.2138.92.79M-2.41.66 
SUSuncor Energy Inc39.9239.0439.103.23M-0.260.66 
SUISun Communities126.3121.8124.6924.9K1.41.17 
SUNSunoco LP52.4350.8252.43941.1K1.613.17 
SUPVGrupo Supervielle S.A. ADR6.5755.9706.3603.6M0.3806.35 
SUZSuzano Papel E Celul ADR8.8508.6808.7202.33M-0.0800.91 
SVVSavers Value Village Inc13.8613.1113.421.04M-0.161.20 
SWSmurfit Westrock Plc42.4641.2441.763.16M-0.471.11 
SWKStanley Black & Decker Inc68.8067.2067.721.8M0.701.04 
SWXSouthwest Gas Corp78.7077.7278.35285K0.560.72 
SWZTotal Return Securities Inc5.9505.8605.94027.4K0.0400.68 
SXCSuncoke Energy Inc8.6508.2008.2401.06M-0.3403.96 
SXIStandex International Corp235.9230.2233.9197.5K3.91.70 
SXTSensient Technologies Corp96.2094.4494.85358.6K-0.400.42 
SYFSynchrony Financial75.0470.6972.326.23M-0.520.71 
SYF-ASynchrony Financial 5.625% Prf Perpetual20.4120.2420.2924.9K0.100.50 
SYF-BSynchrony Financial26.4426.3226.3513.1K0.050.20 
SYFpA20.4120.2420.2924.9K0.100.50 
SYFpB26.4426.3226.3513.1K0.050.20 
SYKStryker Corp373.0367.3369.81.49M-0.30.07 
SYYSysco Corp81.7979.8880.093.47M-0.050.06 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,522-1730.8
DJI46,253-170.0
SP5006,671270.4
INDS12,627-220.2
CAC8,0771572.0
DAX24,181-560.2
NKY47,6738251.8
HSI25,9114691.8
OBX1,569100.7
AORD9,299911.0
TWII27,2764831.8
JKSE8,051-150.2
STI4,368140.3
ATX4,675-220.5
NZD13,307300.2
BEL4,979230.5
BVSP142,6049210.7