| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 19.60 | 18.95 | 19.15 | 3,708,900 | -0.26 |  | 1.34 |   |
| SA | Seabridge Gold | 12.66 | 12.33 | 12.62 | 564,700 | 0.33 |  | 2.69 | |
| SABA | Saba Capital Income & Opportunities Fund | 8.760 | 8.610 | 8.620 | 118,700 | 0.000 |  | 0.00 | |
| SAFE | Safehold Inc | 15.57 | 15.32 | 15.35 | 249,000 | 0.00 | | 0.00 | |
| SAH | Sonic Automotive | 66.02 | 64.72 | 64.89 | 132,900 | 0.00 | | 0.00 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.71 | 25.41 | 25.48 | 3,400 | 0.00 | | 0.00 | |
| SAM | Boston Beer Company | 246.4 | 242.4 | 242.6 | 99,900 | 0.0 | | 0.00 | |
| SAN | Banco Santander ADR | 7.460 | 7.390 | 7.400 | 3,534,200 | 0.000 | | 0.00 | |
| SAND | Sandstorm Gold Ltd | 8.850 | 8.575 | 8.810 | 6,584,900 | 0.000 | | 0.00 | |
| SAP | SAP Ag ADR | 296.9 | 293.6 | 294.0 | 705,600 | -0.4 | | 0.12 | |
| SAR | Saratoga Investment Corp | 23.60 | 22.75 | 23.40 | 163,800 | 0.00 | | 0.00 | |
| SARO | Standardaero Inc | 28.14 | 27.43 | 27.80 | 2,915,800 | 0.00 | | 0.00 | |
| SAT | Saratoga Investment Corp 6.00% | 24.71 | 24.55 | 24.63 | 1,300 | 0.00 | | 0.00 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.57 | 25.53 | 25.53 | 4,300 | 0.00 | | 0.00 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.56 | 25.49 | 25.56 | 1,400 | 0.00 | | 0.00 | |
| SB | Safe Bulkers Inc | 3.430 | 3.370 | 3.420 | 236,800 | 0.000 | | 0.00 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 25.50 | 25.50 | 25.50 | 400 | 0.00 | | 0.00 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.35 | 25.32 | 25.35 | 400 | 0.00 | | 0.00 | |
| SBH | Sally Beauty Holdings | 8.465 | 8.143 | 8.170 | 2,219,100 | 0.000 | | 0.00 | |
| SBI | Western Asset Intermediate Fund Inc | 7.570 | 7.555 | 7.565 | 69,600 | 0.000 | | 0.00 | |
| SBR | Sabine Royalty Trust | 64.80 | 63.75 | 64.47 | 12,400 | 0.00 | | 0.00 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 20.92 | 20.48 | 20.59 | 1,481,100 | 0.00 | | 0.00 | |
| SBSI | Southside Bancshares | 29.00 | 28.70 | 28.88 | 92,800 | 0.00 | | 0.00 | |
| SBSW | Sibanye Gold Ltd ADR | 5.140 | 4.930 | 5.110 | 6,823,500 | 0.000 | | 0.00 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 10.37 | 10.32 | 10.35 | 500 | -0.40 | | 3.72 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.4000 | 0.3300 | 0.4000 | 200,300 | 0.0300 | | 8.11 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.4000 | 0.3300 | 0.4000 | 200,300 | 0.0000 | | 0.00 | |
| SBXD | Silverbox Corp IV Cl A | 10.38 | 10.36 | 10.38 | 14,600 | 0.02 | | 0.20 | |
| SBXD | Silverbox Corp IV Cl A | 10.38 | 10.36 | 10.38 | 14,600 | 0.00 | | 0.00 | |
| SCCO | Southern Copper Corp | 89.44 | 88.13 | 89.38 | 1,022,800 | 0.00 | | 0.00 | |
| SCD | Lmp Capital and Income Fund Inc | 15.38 | 15.20 | 15.34 | 30,200 | 0.00 | | 0.00 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.90 | 16.70 | 16.70 | 11,300 | 0.00 | | 0.00 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.70 | 22.50 | 22.55 | 10,400 | 0.00 | | 0.00 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.13 | 23.00 | 23.05 | 14,300 | 0.00 | | 0.00 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 16.45 | 16.30 | 16.33 | 18,900 | 0.00 | | 0.00 | |
| SCE-M | Sce Trust Vii | 22.93 | 22.60 | 22.86 | 30,300 | 0.00 | | 0.00 | |
| SCE-N | Sce Trust ViII Pfd N | 21.72 | 21.53 | 21.65 | 6,400 | 0.00 | | 0.00 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 25.09 | 25.00 | 25.04 | 25,100 | 0.00 | | 0.00 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 19.65 | 19.54 | 19.60 | 36,800 | 0.00 | | 0.00 | |
| SCHW | The Charles Schwab Corp | 84.74 | 83.62 | 84.47 | 5,910,100 | 0.00 | | 0.00 | |
| SCI | Service Corp International | 76.09 | 75.34 | 75.87 | 1,045,500 | 0.00 | | 0.00 | |
| SCL | Stepan Company | 54.79 | 53.74 | 53.90 | 102,800 | 0.00 | | 0.00 | |
| SCM | Stellus Capital Investment Cor | 13.30 | 13.08 | 13.15 | 109,200 | 0.00 | | 0.00 | |
| SCS | Steelcase Inc | 10.52 | 10.36 | 10.46 | 654,400 | 0.00 | | 0.00 | |
| SD | Sandridge Energy Inc | 10.04 | 9.80 | 10.04 | 345,000 | 0.00 | | 0.00 | |
| SDHC | Smith Douglas Homes Corp Cl A | 19.20 | 18.89 | 19.11 | 13,200 | 0.00 | | 0.00 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.23 | 15.94 | 16.08 | 74,000 | 0.00 | | 0.00 | |
| SDRL | Seadrill 2021 Ltd | 24.64 | 23.66 | 23.93 | 823,000 | 0.00 | | 0.00 | |
| SE | Sea Ltd ADR | 143.3 | 138.2 | 139.2 | 4,692,000 | 0.0 | | 0.00 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.31 | 25.30 | 25.30 | 1,700 | 0.00 | | 0.00 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.26 | 25.24 | 25.26 | 2,500 | 0.00 | | 0.00 | |
| SEE | Sealed Air Corp | 31.02 | 30.46 | 30.57 | 1,671,400 | 0.00 | | 0.00 | |
| SEI | Solaris Energy Infrastructure Inc | 23.00 | 21.28 | 21.83 | 1,545,600 | 0.00 | | 0.00 | |
| SEM | Select Medical Holdings Corp | 15.02 | 14.67 | 14.92 | 1,817,400 | 0.00 | | 0.00 | |
| SEMR | Semrush Holdings Inc Cl A | 10.53 | 10.05 | 10.38 | 803,400 | 0.00 | | 0.00 | |
| SES | Ses Ai Corp | 0.9220 | 0.8508 | 0.8716 | 6,331,600 | 0.0000 | | 0.00 | |
| SES.W | Ses Ai Corp WT | 0.1700 | 0.1299 | 0.1500 | 13,400 | -0.0089 | | 5.60 | |
| SES.W | Ses Ai Corp WT | 0.1700 | 0.1299 | 0.1500 | 13,400 | 0.0000 | | 0.00 | |
| SF | Stifel Financial Corp | 92.76 | 91.17 | 91.39 | 414,700 | 0.00 | | 0.00 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 23.75 | 23.47 | 23.69 | 8,700 | 0.00 | | 0.00 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 24.71 | 23.49 | 23.81 | 5,200 | 0.00 | | 0.00 | |
| SF-D | Stifel Financial Corp | 18.73 | 18.26 | 18.30 | 47,600 | 0.00 | | 0.00 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 20.96 | 20.66 | 20.78 | 13,500 | 0.00 | | 0.00 | |
| SFBS | Servisfirst Bancs | 74.94 | 73.99 | 74.56 | 97,100 | 0.00 | | 0.00 | |
| SFL | Ship Finance International | 8.360 | 8.215 | 8.310 | 808,200 | 0.000 | | 0.00 | |
| SG | Sweetgreen Inc Cl A | 17.27 | 14.61 | 15.23 | 19,047,300 | 0.00 | | 0.00 | |
| SGHC | Super Group [Sghc] Ltd | 9.125 | 8.080 | 8.280 | 1,332,500 | 0.000 | | 0.00 | |
| SGI | Somnigroup International Inc | 61.99 | 59.01 | 60.50 | 2,778,700 | 0.50 | | 0.83 | |
| SGU | Star Gas Partners LP | 12.85 | 12.18 | 12.18 | 31,800 | 0.00 | | 0.00 | |
| SHAK | Shake Shack Inc | 105.1 | 102.6 | 104.9 | 1,218,500 | 1.5 | | 1.48 | |
| SHCO | Soho House & Co. Inc | 6.750 | 5.820 | 5.970 | 330,800 | 0.000 | | 0.00 | |
| SHEL | Royal Dutch Shell Plc ADR | 66.17 | 65.50 | 66.15 | 4,584,400 | 0.00 | | 0.00 | |
| SHG | Shinhan Financial Group Ltd ADR | 36.23 | 35.96 | 36.20 | 95,400 | 0.00 | | 0.00 | |
| SHO | Sunstone Hotel Investors | 8.650 | 8.290 | 8.620 | 5,443,600 | 0.000 | | 0.00 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.70 | 20.08 | 20.35 | 38,600 | 0.00 | | 0.00 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.93 | 19.01 | 19.11 | 10,800 | 0.00 | | 0.00 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 42.54 | 42.18 | 42.44 | 5,100 | 0.00 | | 0.00 | |
| SHW | Sherwin-Williams Company | 353.8 | 350.2 | 351.9 | 1,470,600 | 0.0 | | 0.00 | |
| SID | Companhia Siderurgica Nacional ADR | 1.660 | 1.540 | 1.580 | 8,369,900 | 0.000 | | 0.00 | |
| SIG | Signet Jewelers Ltd | 65.09 | 63.28 | 64.37 | 633,600 | 0.00 | | 0.00 | |
| SII | Sprott Inc | 55.90 | 54.44 | 55.30 | 200,300 | 0.00 | | 0.00 | |
| SILA | Sila Realty Trust Inc | 25.85 | 25.26 | 25.65 | 291,400 | 0.00 | | 0.00 | |
| SITC | Site Centers Corp | 12.10 | 11.97 | 12.05 | 561,200 | 0.00 | | 0.00 | |
| SITE | Siteone Landscape Supply | 122.2 | 120.1 | 120.7 | 258,500 | 0.0 | | 0.00 | |
| SJM | J.M. Smucker Company | 113.6 | 111.4 | 111.5 | 1,086,000 | 0.0 | | 0.00 | |
| SJT | San Juan Basin Royalty Trust | 6.720 | 6.290 | 6.630 | 582,900 | 0.250 | | 3.92 | |
| SKE | Skeena Resources Ltd | 12.80 | 12.30 | 12.55 | 292,200 | 0.00 | | 0.00 | |
| SKIL | Skillsoft Corp | 20.44 | 19.80 | 20.28 | 13,000 | 0.00 | | 0.00 | |
| SKLZ | Skillz Inc | 5.850 | 5.280 | 5.580 | 93,800 | 0.300 | | 5.68 | |
| SKM | Sk Telecom Corp ADR | 21.05 | 20.70 | 20.79 | 495,400 | 0.00 | | 0.00 | |
| SKT | Tanger Inc | 30.19 | 29.67 | 30.19 | 609,700 | 0.00 | | 0.00 | |
| SKX | Skechers U.S.A. | 61.57 | 61.47 | 61.49 | 6,087,300 | 0.00 | | 0.00 | |
| SKY | Champion Homes Inc | 90.54 | 88.88 | 89.68 | 322,800 | 0.00 | | 0.00 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 2.450 | 2.260 | 2.450 | 9,200 | 0.000 | | 0.00 | |
| SKYH | Sky Harbour Group Corp | 11.69 | 11.16 | 11.65 | 124,600 | 0.00 | | 0.00 | |
| SLB | Schlumberger N.V. | 34.98 | 34.36 | 34.55 | 7,407,300 | 0.00 | | 0.00 | |
| SLF | Sun Life Financial Inc | 63.34 | 60.51 | 62.14 | 938,000 | 0.00 | | 0.00 | |
| SLG | SL Green Realty Corp | 56.85 | 55.22 | 56.66 | 787,200 | 0.00 | | 0.00 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 22.20 | 21.93 | 21.98 | 6,200 | 0.00 | | 0.00 | |
| SLGN | Silgan Holdings | 53.97 | 53.43 | 53.67 | 664,700 | 0.00 | | 0.00 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.26 | 46.77 | 46.92 | 5,100 | 0.00 | | 0.00 | |
| SLQT | Selectquote Inc | 2.755 | 2.640 | 2.670 | 1,256,700 | 0.000 | | 0.00 | |
| SLVM | Sylvamo Corp | 57.77 | 51.60 | 52.64 | 751,400 | 0.00 | | 0.00 | |
| SM | Sm Energy Company | 23.77 | 22.77 | 23.16 | 1,756,300 | 0.00 | | 0.00 | |
| SMA | Smartstop Self Storage REIT Inc | 37.74 | 35.50 | 36.56 | 558,900 | 0.00 | | 0.00 | |
| SMBK | Smartfinancial Inc | 31.32 | 30.67 | 30.79 | 26,300 | 0.00 | | 0.00 | |
| SMC | Summit Midstream Corporation | 28.77 | 27.72 | 28.34 | 40,700 | 0.00 | | 0.00 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 14.28 | 14.12 | 14.20 | 3,327,800 | 0.00 | | 0.00 | |
| SMG | Scotts Miracle-Gro Company | 55.61 | 53.89 | 53.99 | 778,000 | 0.00 | | 0.00 | |
| SMHI | Seacor Marine Holdings Inc | 5.020 | 4.785 | 4.970 | 91,200 | 0.000 | | 0.00 | |
| SMP | Standard Motor Products | 29.05 | 28.37 | 28.75 | 156,100 | 0.00 | | 0.00 | |
| SMR | Nuscale Power Corp | 17.62 | 16.52 | 17.45 | 7,728,400 | 0.00 | | 0.00 | |
| SMRT | Smartrent Inc | 0.9283 | 0.8493 | 0.8500 | 1,631,200 | 0.0000 | | 0.00 | |
| SMWB | Similarweb Ltd | 7.680 | 7.400 | 7.650 | 461,000 | 0.000 | | 0.00 | |
| SN | Sharkninja Inc | 93.50 | 90.07 | 92.25 | 2,364,900 | 0.00 | | 0.00 | |
| SNA | Snap-On Inc | 319.2 | 313.9 | 315.7 | 158,500 | 0.0 | | 0.00 | |
| SNAP | Snap Inc | 8.630 | 8.220 | 8.250 | 28,078,500 | 0.000 | | 0.00 | |
| SNDA | Sonida Senior Living Inc | 24.88 | 24.23 | 24.70 | 31,400 | 0.00 | | 0.00 | |
| SNDR | Schneider National Inc | 23.23 | 22.72 | 22.99 | 522,400 | 0.00 | | 0.00 | |
| SNN | Smith & Nephew Snats ADR | 28.44 | 28.24 | 28.34 | 673,000 | 0.00 | | 0.00 | |
| SNOW | Snowflake Inc Cl A | 176.4 | 172.0 | 174.1 | 2,595,500 | 0.0 | | 0.00 | |
| SNV | Synovus Financial Corp | 46.69 | 45.81 | 46.07 | 710,700 | 0.00 | | 0.00 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 24.84 | 24.70 | 24.84 | 23,100 | 0.00 | | 0.00 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 25.73 | 25.66 | 25.67 | 7,700 | 0.00 | | 0.00 | |
| SNX | Synnex Corp | 119.0 | 117.5 | 117.9 | 442,000 | 0.0 | | 0.00 | |
| SO | Southern Company | 90.84 | 90.04 | 90.35 | 2,982,500 | 0.00 | | 0.00 | |
| SOBO | South Bow Corp | 25.91 | 25.31 | 25.33 | 532,100 | 0.00 | | 0.00 | |
| SOC | Sable Offshore Corp | 23.14 | 21.49 | 23.00 | 1,976,200 | 0.00 | | 0.00 | |
| SOJC | Southern Company Series 2017B 5.25% | 21.51 | 21.45 | 21.51 | 15,000 | 0.00 | | 0.00 | |
| SOJD | Southern Company Series 2020A 4.95% | 20.09 | 19.97 | 20.02 | 42,600 | 0.00 | | 0.00 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.75 | 17.65 | 17.73 | 36,100 | 0.00 | | 0.00 | |
| SOJF | Southern Company Series 2025A 6.50% | 25.78 | 25.60 | 25.62 | 15,400 | 0.00 | | 0.00 | |
| SOL | Emeren Group Ltd ADR | 1.550 | 1.480 | 1.480 | 112,900 | 0.000 | | 0.00 | |
| SOLV | Solventum Corporation | 71.09 | 66.91 | 70.23 | 1,823,600 | 0.00 | | 0.00 | |
| SON | Sonoco Products | 45.00 | 44.30 | 44.33 | 541,500 | 0.00 | | 0.00 | |
| SONY | Sony Group Corp ADR | 24.81 | 24.65 | 24.70 | 3,015,800 | 0.00 | | 0.00 | |
| SOR | Source Capital | 42.52 | 41.47 | 41.75 | 15,200 | 0.00 | | 0.00 | |
| SOS | Sos Ltd ADR | 6.010 | 4.583 | 5.620 | 80,100 | 0.000 | | 0.00 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.03 | 10.02 | 10.03 | 604,900 | 0.02 | | 0.15 | |
| SPB | Spectrum Brands Holdings Inc | 64.84 | 61.76 | 61.86 | 663,300 | 0.00 | | 0.00 | |
| SPCE | Virgin Galactic Holdings Inc | 3.205 | 3.040 | 3.070 | 1,010,900 | 0.000 | | 0.00 | |
| SPE | Special Opportunities Fund Inc | 14.93 | 14.75 | 14.80 | 25,500 | 0.00 | | 0.00 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.35 | 24.35 | 24.35 | 400 | 0.00 | | 0.00 | |
| SPG | Simon Property Group | 165.1 | 162.5 | 163.2 | 1,612,100 | 0.0 | | 0.00 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 59.15 | 59.15 | 59.15 | 200 | -0.31 | | 0.52 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 59.15 | 59.15 | 59.15 | 200 | 0.00 | | 0.00 | |
| SPGI | S&P Global Inc | 509.4 | 505.6 | 507.7 | 941,800 | 0.1 | | 0.02 | |
| SPH | Suburban Propane Partners LP | 19.14 | 18.71 | 18.91 | 219,400 | 0.00 | | 0.00 | |
| SPHR | Sphere Entertainment CO | 33.78 | 31.85 | 32.51 | 864,300 | 0.00 | | 0.00 | |
| SPIR | Spire Global Inc | 9.989 | 9.385 | 9.830 | 360,000 | 0.000 | | 0.00 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 24.21 | 23.05 | 23.05 | 776,833 | -1.07 | | 4.44 | |
| SPLP | Steel Partners Hlds | 35.64 | 34.88 | 35.50 | 2,600 | 0.00 | | 0.00 | |
| SPMA | Sound Point Meridian Capital Inc | 24.78 | 24.65 | 24.78 | 7,900 | 0.00 | | 0.00 | |
| SPMC | Sound Point Meridian Capital Inc | 19.90 | 19.25 | 19.28 | 25,400 | 0.00 | | 0.00 | |
| SPN-B | Siriuspoint Ltd | 25.42 | 25.35 | 25.42 | 23,000 | 0.00 | | 0.00 | |
| SPNT | Siriuspoint Ltd | 19.47 | 18.96 | 19.27 | 528,400 | -0.03 | | 0.16 | |
| SPOT | Spotify Technology S.A. | 660.8 | 638.4 | 648.3 | 1,211,400 | 0.0 | | 0.00 | |
| SPR | Spirit Aerosystems Holdings | 36.83 | 36.32 | 36.70 | 1,046,900 | 0.00 | | 0.00 | |
| SPRU | Spruce Power Holding Corp | 1.770 | 1.600 | 1.660 | 60,300 | 0.000 | | 0.00 | |
| SPXC | SPX Corp | 151.0 | 147.5 | 148.9 | 198,700 | 0.0 | | 0.00 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 16.79 | 16.55 | 16.62 | 53,000 | 0.00 | | 0.00 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 35.10 | 34.44 | 34.86 | 706,800 | 0.00 | | 0.00 | |
| SQNS | Sequans Communications S A ADR | 1.590 | 1.510 | 1.590 | 48,500 | 0.000 | | 0.00 | |
| SR | Spire Inc | 75.22 | 74.26 | 74.66 | 336,700 | 0.00 | | 0.00 | |
| SR-A | Spire Inc [Sr/Pa] | 24.24 | 24.15 | 24.15 | 8,800 | 0.00 | | 0.00 | |
| SRE | Sempra | 76.34 | 74.84 | 75.42 | 3,066,300 | 0.00 | | 0.00 | |
| SREA | Sempra Energy 5.750% Junior | 20.88 | 20.64 | 20.71 | 29,200 | 0.00 | | 0.00 | |
| SRFM | Surf Air Mobility Inc | 2.790 | 2.520 | 2.680 | 244,300 | 0.260 | | 10.74 | |
| SRG | Seritage Growth Properties | 2.980 | 2.920 | 2.960 | 141,800 | 0.000 | | 0.00 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.40 | 22.30 | 22.39 | 1,500 | 0.00 | | 0.00 | |
| SRI | Stoneridge Inc | 4.610 | 4.360 | 4.530 | 396,200 | 0.000 | | 0.00 | |
| SRL | Scully Royalty Ltd | 7.550 | 7.250 | 7.390 | 4,000 | 0.000 | | 0.00 | |
| SRV | Nxg Cushing Midstream Energy Fund | 40.30 | 40.00 | 40.17 | 16,500 | 0.00 | | 0.00 | |
| SSB | Southstate Corp | 89.26 | 88.05 | 88.74 | 649,900 | 0.00 | | 0.00 | |
| SSD | Simpson Manufacturing Company | 158.8 | 156.2 | 157.5 | 244,400 | 0.0 | | 0.00 | |
| SSL | Sasol Ltd ADR | 3.590 | 3.530 | 3.570 | 652,400 | 0.000 | | 0.00 | |
| SST | System1 Inc | 0.5500 | 0.4001 | 0.4400 | 268,500 | 0.0000 | | 0.00 | |
| SSTK | Shutterstock Inc | 18.80 | 18.44 | 18.62 | 217,500 | 0.00 | | 0.00 | |
| ST | Sensata Technologies Holding N.V. | 26.14 | 24.04 | 25.55 | 2,991,500 | 0.00 | | 0.00 | |
| STAG | Stag Industrial Inc | 34.76 | 33.93 | 34.61 | 1,923,900 | 0.00 | | 0.00 | |
| STC | Stewart Information Services Corp | 64.84 | 63.46 | 63.74 | 155,600 | 0.00 | | 0.00 | |
| STE | Steris Corp | 227.2 | 224.6 | 226.4 | 511,900 | 0.0 | | 0.00 | |
| STEL | Stellar Bancorp Inc | 26.49 | 26.17 | 26.33 | 214,500 | 0.00 | | 0.00 | |
| STEM | Stem Inc | 0.5699 | 0.5201 | 0.5356 | 3,010,200 | -0.0169 | | 3.06 | |
| STEW | Srh Total Return Fund Inc | 17.39 | 17.21 | 17.34 | 144,100 | 0.06 | | 0.35 | |
| STG | Sunlands Online Education Group ADR | 5.300 | 5.270 | 5.300 | 1,300 | 0.000 | | 0.00 | |
| STK | Columbia Seligman Premium Technology | 28.59 | 28.40 | 28.54 | 28,200 | 0.00 | | 0.00 | |
| STLA | Stellantis N.V. | 9.970 | 9.730 | 9.830 | 17,687,700 | 0.000 | | 0.00 | |
| STM | Stmicroelectronics N.V. ADR | 24.04 | 23.73 | 23.93 | 5,882,500 | 0.00 | | 0.00 | |
| STN | Stantec Inc | 94.44 | 93.00 | 94.36 | 135,800 | 0.00 | | 0.00 | |
| STNG | Scorpio Tankers Inc | 41.49 | 40.57 | 41.12 | 626,900 | 0.00 | | 0.00 | |
| STR | Sitio Royalties Corp | 18.39 | 17.77 | 17.85 | 889,600 | 0.00 | | 0.00 | |
| STRV | Ea Series Strive 500 ETF | 36.66 | 36.38 | 36.46 | 61,000 | 0.00 | | 0.00 | |
| STT | State Street Corp | 94.94 | 93.70 | 93.81 | 1,422,100 | 0.00 | | 0.00 | |
| STT-G | State Street Corp [Stt/Pg] | 22.27 | 22.15 | 22.24 | 29,400 | 0.00 | | 0.00 | |
| STVN | Stevanato Group S.P.A. | 24.24 | 22.39 | 24.00 | 685,300 | 0.00 | | 0.00 | |
| STWD | Starwood Property Trust | 19.35 | 18.87 | 19.17 | 2,368,700 | 0.00 | | 0.00 | |
| STXD | Strive 1000 Dividend Growth ETF | 32.53 | 32.34 | 32.35 | 5,600 | 0.00 | | 0.00 | |
| STXE | Strive Emerging Markets Ex-China ETF | 28.76 | 28.63 | 28.73 | 5,200 | 0.00 | | 0.00 | |
| STXG | Strive 1000 Growth ETF | 41.50 | 41.18 | 41.29 | 16,100 | 0.00 | | 0.00 | |
| STXI | Strive International Developed Markets | 27.36 | 27.29 | 27.32 | 2,600 | 0.00 | | 0.00 | |
| STXK | Strive 2000 ETF | 28.78 | 28.63 | 28.69 | 20,600 | 0.00 | | 0.00 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 24.91 | 24.86 | 24.88 | 2,400 | 0.00 | | 0.00 | |
| STXT | Strive Total Return Bond ETF | 20.12 | 20.01 | 20.02 | 24,700 | 0.00 | | 0.00 | |
| STXV | Strive 1000 Value ETF | 29.55 | 29.44 | 29.45 | 8,800 | 0.00 | | 0.00 | |
| STZ | Constellation Brands Inc | 192.0 | 189.6 | 190.1 | 1,272,400 | 0.0 | | 0.00 | |
| SU | Suncor Energy Inc | 35.01 | 34.48 | 34.96 | 4,911,100 | 0.00 | | 0.00 | |
| SUI | Sun Communities | 125.8 | 123.3 | 125.5 | 385,600 | 0.0 | | 0.00 | |
| SUN | Sunoco LP | 55.79 | 54.38 | 55.32 | 542,200 | 0.00 | | 0.00 | |
| SUP | Superior Industries International | 2.940 | 2.760 | 2.870 | 71,700 | 0.000 | | 0.00 | |
| SUPP | Tcw Transform Supply Chain ETF | 60.75 | 60.64 | 60.75 | 500 | 0.00 | | 0.00 | |
| SUPV | Grupo Supervielle S.A. ADR | 15.28 | 14.55 | 15.06 | 676,400 | 0.00 | | 0.00 | |
| SUZ | Suzano Papel E Celul ADR | 8.990 | 8.800 | 8.900 | 3,882,400 | -0.080 | | 0.89 | |
| SVV | Savers Value Village Inc | 11.54 | 10.94 | 11.04 | 560,000 | 0.00 | | 0.00 | |
| SW | Smurfit Westrock Plc | 41.95 | 41.20 | 41.90 | 3,304,400 | 0.20 | | 0.48 | |
| SWI | Solarwinds Corp | 18.50 | 18.49 | 18.49 | 4,336,500 | 0.00 | | 0.00 | |
| SWK | Stanley Black & Decker Inc | 63.42 | 62.20 | 62.67 | 2,867,100 | 0.00 | | 0.00 | |
| SWX | Southwest Gas Corp | 76.32 | 75.00 | 75.68 | 383,800 | 0.00 | | 0.00 | |
| SWZ | Total Return Securities Inc | 6.390 | 6.310 | 6.350 | 10,600 | 0.000 | | 0.00 | |
| SXC | Suncoke Energy Inc | 8.740 | 8.480 | 8.530 | 1,064,300 | 0.000 | | 0.00 | |
| SXI | Standex International Corp | 156.0 | 153.1 | 153.8 | 57,400 | 0.0 | | 0.00 | |
| SXT | Sensient Technologies Corp | 95.94 | 94.63 | 95.64 | 309,700 | 0.31 | | 0.33 | |
| SYF | Synchrony Financial | 55.93 | 55.10 | 55.63 | 3,295,100 | 0.00 | | 0.00 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 17.90 | 17.51 | 17.63 | 51,000 | 0.00 | | 0.00 | |
| SYF-B | Synchrony Financial | 24.75 | 24.55 | 24.55 | 50,700 | 0.01 | | 0.04 | |
| SYK | Stryker Corp | 384.6 | 380.3 | 380.9 | 758,700 | 0.0 | | 0.00 | |
| SYY | Sysco Corp | 71.75 | 70.70 | 70.75 | 2,401,000 | 0.00 | | 0.00 | |