EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
SSentinelone Inc Cl A16.3015.8216.124.12M-0.050.31 
SASeabridge Gold25.7024.7025.25662.9K0.763.10 
SABASaba Capital Income & Opportunities Fund8.7708.6798.71016.3K0.0100.11 
SAFESafehold Inc13.1812.9212.97235.4K-0.201.52 
SAHSonic Automotive61.9961.0661.7328.1K0.080.13 
SAJSaratoga Investment Corp 8.00% Notes Due25.2325.1825.204.8K-0.020.08 
SAMBoston Beer Company195.4191.6192.943.3K-3.01.51 
SANBanco Santander ADR10.3610.1710.292.02M0.111.08 
SAPSAP Ag ADR240.0236.5237.9786.8K-0.10.04 
SARSaratoga Investment Corp22.5022.0522.1952.3K-0.070.31 
SAROStandardaero Inc25.3224.3725.20944.7K0.702.86 
SATSaratoga Investment Corp 6.00%24.7624.7524.76200-0.030.13 
SAYSaratoga Investment Corp 8.125% Notes25.2725.1325.228.2K-0.050.20 
SAZSaratoga Investment Corp 8.50% Notes Due25.3125.2725.311.3K0.010.04 
SBSafe Bulkers Inc4.8404.7404.750273.3K-0.0400.84 
SB-CSafe Bulkers Inc [Sb/Pc]25.6625.5025.66500-0.090.35 
SB-DSafe Bulkers Inc [Sb/Pd]25.9025.6525.655000.090.35 
SBDSSolo Brands Inc Cl A9.7007.5008.92018.0K-0.2803.04 
SBHSally Beauty Holdings14.8913.9014.02877.7K-0.644.37 
SBIWestern Asset Intermediate Fund Inc7.8507.7907.79529.9K-0.0160.21 
SBpC25.5425.5025.50314-0.250.97 
SBpD25.9025.6525.653080.090.35 
SBRSabine Royalty Trust78.9276.6578.8723.8K0.030.04 
SBSCia DE Saneamento Basico Do Estado ADR25.8425.3825.73717.2K0.220.86 
SBSISouthside Bancshares28.5628.1928.4747.4K0.291.03 
SBSWSibanye Gold Ltd ADR11.9611.1911.627.94M0.625.64 
SBX.YSilverbox Corp IV WT [Sbxd/W]0.33100.31100.31101.2K-0.02206.61 
SBXDSilverbox Corp IV Cl A10.5310.5010.5216.0K0.000.00 
SBXD.UNSilverBox Corp IV0.00000.00000.000000.0000NaN 
SBXD.WS0.33100.31100.31101.2K-0.02206.61 
SBXD.WTSilverBox Corp IV WT0.00000.00000.000000.0000NaN 
SCCOSouthern Copper Corp127.7124.3125.3788.8K1.21.00 
SCDLmp Capital and Income Fund Inc14.3414.1714.28200.8K0.010.07 
SCE-GSce Trust II [Sce/Pg]17.1716.9617.0117.4K0.201.19 
SCE-JSce TR IV [Sce/Pj]25.4125.3625.39521.6K0.903.67 
SCE-KSce Trust V [Sce/Pk]24.9324.6924.712.12M0.552.28 
SCE-LSce Trust VI [Sce/Pl]17.0016.6816.8561.3K0.301.81 
SCE-MSce Trust Vii24.1523.8424.011.28M0.411.74 
SCE-NSce Trust ViII Pfd N22.7322.4022.601.33M0.452.03 
SCEpG17.1716.9617.0116.6K0.201.19 
SCEpJ25.4125.1525.39517.3K0.903.67 
SCEpK24.9324.5124.712.11M0.552.28 
SCEpL17.0016.6816.8558.2K0.301.81 
SCEpM24.1523.8424.011.22M0.421.78 
SCEpN22.7322.4022.601.33M0.452.03 
SCH-DCharles Schwab Corp [Schw/Pd]24.8924.8424.8884.1K-0.010.04 
SCH-JCharles Schwab Corp [Schw/Pj]18.9018.7318.80109.3K-0.080.42 
SCHWThe Charles Schwab Corp93.3991.6092.633.43M0.360.39 
SCHWpD24.8924.8424.8877.4K-0.010.04 
SCHWpJ18.9018.7318.8490.7K-0.040.21 
SCIService Corp International79.9378.6979.06330.4K-0.610.77 
SCLStepan Company43.0342.2842.3776.8K-0.551.28 
SCMStellus Capital Investment Cor12.0111.7011.77126.9K-0.040.34 
SCSSteelcase Inc15.7815.5815.74632.1K0.070.45 
SDSandridge Energy Inc14.4514.1414.33185.0K-0.110.76 
SDHCSmith Douglas Homes Corp Cl A16.4315.8916.33129.4K0.110.68 
SDHYPGIM Short Duration High Yield Opp Fund16.3816.2616.3043.4K-0.060.37 
SDRLSeadrill 2021 Ltd31.6330.5031.06375.4K-0.351.11 
SESea Ltd ADR147.9143.2143.62.32M-3.72.49 
SEA-ATeekay Lng Partners LP [Seal.Pa]25.5525.5025.504.7K-0.050.20 
SEA-BTeekay Lng Partners LP [Seal.Pb]25.7525.6325.702.6K0.000.00 
SEAL.PR.ASeapeak LLC0.00000.00000.000000.0000NaN 
SEAL.PR.BSeapeak LLC0.00000.00000.000000.0000NaN 
SEALpA25.5525.5025.504.0K-0.050.20 
SEALpB25.7525.6325.702.0K0.000.00 
SEESealed Air Corp42.6842.2042.252.06M-0.561.31 
SEGSeaport Entertainment Group Inc21.6620.8821.2016.2K-0.180.84 
SEISolaris Energy Infrastructure Inc45.8742.7044.492.1M1.232.84 
SEMSelect Medical Holdings Corp13.0012.6512.81368.0K0.010.08 
SEMRSemrush Holdings Inc Cl A12.006.8211.7640.3M5.0073.96 
SESSes AI Corp1.9301.8201.8305.04M-0.0301.61 
SES.WSes AI Corp WT0.33750.27000.270019.3K0.00000.00 
SES.WS0.33750.27000.270019.1K0.00000.00 
SFStifel Financial Corp118.9116.7118.6428.7K1.81.56 
SF-BStifel Financial Corp [Sf/Pb]24.3824.2524.258.1K-0.090.37 
SF-CStifel Financial Corp [Sf/Pc]24.1323.7324.0512.7K0.060.24 
SF-DStifel Financial Corp17.6317.4317.5434.2K0.080.46 
SFBStifel Financial Corp 5.20% Senior Notes21.3921.2121.305.1K-0.010.05 
SFBSServisfirst Bancs69.3767.3968.9656.1K0.620.91 
SFLShip Finance International8.2508.0508.1951.01M-0.0650.79 
SFpB24.3824.2524.257.5K-0.090.37 
SFpC24.1323.7324.0510.6K0.060.24 
SFpD17.6317.4317.5432.2K0.080.46 
SGSweetgreen Inc Cl A6.1005.8356.0503.06M0.1001.68 
SGHCSuper Group [Sghc] Ltd12.4611.9812.311.34M0.221.82 
SGISomnigroup International Inc85.9883.7784.641.67M0.790.94 
SGUStar Gas Partners LP12.0211.7211.7615.2K-0.020.17 
SHAKShake Shack Inc87.3983.8584.29348.8K-2.042.36 
SHCOSoho House & Co. Inc8.8358.7108.8102.06M0.1001.15 
SHELShell Plc ADR74.9373.1773.664.05M-1.642.18 
SHGShinhan Financial Group Ltd ADR52.9452.2252.6575.0K-0.280.53 
SHOSunstone Hotel Investors9.2559.0409.1801.12M0.0500.55 
SHO-HSunstone Hotel Investors Inc20.5920.0120.122.4K-0.160.80 
SHO-ISunstone Hotel Investors Inc19.5519.4019.551.2K0.090.46 
SHOCStrive U.S. Semiconductor ETF65.8664.1765.2913.7K1.632.56 
SHOpH20.5920.0120.121.6K-0.160.80 
SHOpI19.5519.4019.551.0K0.090.46 
SHWSherwin-Williams Company330.2324.6329.91.15M6.01.84 
SIShoulder Innovations Inc15.0314.0114.0129.0K-0.714.78 
SIDCompanhia Siderurgica Nacional ADR1.5501.5101.5151.53M-0.0100.65 
SIGSignet Jewelers Ltd95.2893.4594.35308.5K0.420.45 
SIISprott Inc88.6586.0586.4173.4K-0.270.31 
SILASila Realty Trust Inc23.8923.5523.79192.4K0.060.25 
SITCSite Centers Corp6.9456.8706.900472.5K-0.0100.14 
SITESiteone Landscape Supply130.0124.9126.3499.0K-1.00.77 
SJMJ.M. Smucker Company106.7104.2104.7703.7K-2.01.87 
SJTSan Juan Basin Royalty Trust6.1005.8605.880221.9K-0.1702.81 
SKESkeena Resources Ltd19.0918.1118.84294.1K0.764.20 
SKILSkillsoft Corp11.0949.92010.00050.4K-0.4704.48 
SKLZSkillz Inc5.9005.3155.38452.7K-0.5208.80 
SKMSk Telecom Corp ADR20.0719.8119.88937.3K0.050.25 
SKTTanger Inc33.0932.4332.64244.4K-0.571.72 
SKYChampion Homes Inc78.4475.9476.86190.8K-0.620.80 
SKY.WSky Harbour Group Corp WT [Skyh.W]0.85000.71160.850022.5K0.02002.41 
SKYHSky Harbour Group Corp9.2408.6108.770105.7K-0.1501.68 
SKYH.WS0.85000.71160.850021.7K0.02002.41 
SKYH.WTSky Harbour Group Corporation0.00000.00000.000000.0000NaN 
SLAI1.5481.3801.39094.1K-0.1107.33 
SLBSlb Limited36.1435.1235.866.81M-0.180.50 
SLFSun Life Financial Inc59.2658.3958.65120.3K-0.621.05 
SLGSL Green Realty Corp45.3443.7243.891.02M-0.631.41 
SLG-ISL Green Rlty Corp [Slg/Pi]20.8220.5520.6813.5K-0.170.82 
SLGNSilgan Holdings38.1337.4038.00720.8K0.110.29 
SLGpI20.8220.5520.6811.6K-0.371.77 
SLNZTcw Senior Loan ETF46.7146.7146.870-0.160.34 
SLQTSelectquote Inc1.4751.3701.3701.1M-0.0805.44 
SLVMSylvamo Corp45.9444.4644.54191.3K-0.671.48 
SMSm Energy Company19.1918.2419.033.12M-0.060.31 
SMASmartstop Self Storage REIT Inc32.2330.4331.25753.6K-0.541.70 
SMBKSmartfinancial Inc34.9334.5034.6616.2K-0.150.43 
SMCSummit Midstream Corporation23.6523.0423.5126.3K-0.401.67 
SMFGSumitomo Mitsui Financial Group ADR17.0416.8317.021.65M0.160.95 
SMGScotts Miracle-Gro Company54.0252.7553.27355.4K-0.651.21 
SMHISeacor Marine Holdings Inc7.5507.2507.35048.4K-0.1602.13 
SMPStandard Motor Products37.2436.3436.6640.2K-0.130.35 
SMRNuscale Power Corp22.8820.4421.1316.59M-0.411.90 
SMRTSmartrent Inc1.4301.3801.420408.8K0.0100.71 
SMWBSimilarweb Ltd8.1957.2007.710910.6K0.5507.70 
SNSharkninja Inc88.1784.5787.36964.5K2.823.33 
SNASnap-On Inc332.2327.7330.275.6K0.30.08 
SNAPSnap Inc8.3208.0208.02432.13M-0.2262.74 
SNDASonida Senior Living Inc32.5031.9232.0917.2K0.170.53 
SNDRSchneider National Inc21.1520.6820.78300.5K-0.231.10 
SNNSmith & Nephew Snats ADR32.7032.2232.26279.2K-0.260.80 
SNOWSnowflake Inc Cl A256.9250.8253.01.06M-1.50.60 
SNVSynovus Financial Corp46.1944.9846.02388.6K0.922.04 
SNV-DSynovus Financial Corp [Snv/Pd]25.4525.2825.434.5K0.060.24 
SNV-ESynovus Finl Corp [Snv/Pe]26.3426.0226.0510.2K-0.010.03 
SNVpD25.4525.2825.434.1K0.060.24 
SNVpE26.3426.0226.059.0K-0.010.03 
SNXSynnex Corp148.5145.4147.1211.4K0.40.26 
SOSouthern Company91.1488.9089.052.45M-1.641.81 
SOBOSouth Bow Corp28.0827.4728.00477.0K0.060.21 
SOCSable Offshore Corp4.6904.2004.6253.05M0.0250.54 
SOJCSouthern Company Series 2017B 5.25%22.0021.8821.9614.0K-0.040.18 
SOJDSouthern Company Series 2020A 4.95%20.1220.0220.06119.0K-0.030.15 
SOJESouthern Company Series 2020C 4.20%17.9217.8417.8551.4K-0.060.34 
SOJFSouthern Company Series 2025A 6.50%26.0425.9125.9426.1K-0.030.12 
SOLEmeren Group Ltd ADR1.8401.8001.825213.7K-0.0201.08 
SOLVSolventum Corporation77.9276.5977.32352.5K0.420.55 
SOMN50.2949.5649.568.4K-0.731.45 
SONSonoco Products40.1339.2739.86413.2K-0.190.47 
SONYSony Group Corp ADR28.6127.9428.564.45M-0.120.42 
SORSource Capital46.4045.6845.822.8K0.250.56 
SOSSos Ltd ADR1.3501.1701.23031.4K-0.0806.11 
SOU-Soulpower Acquisition Corp Ord [Soulr]0.23000.19230.210032.6K-0.02008.70 
SOU.USoulpower Acquisition Corp Units10.8010.8010.801000.191.79 
SOULSoulpower Acquisition Corporation Cl A10.2410.2210.2421.0K0.000.00 
SOUL.UNSOULPOWER ACQUISITION CORP UNIT0.00000.00000.000000.0000NaN 
SOULr0.23000.19230.210032.3K-0.02008.70 
SPBSpectrum Brands Holdings Inc55.1553.2154.67153.9K0.350.64 
SPCEVirgin Galactic Holdings Inc3.6203.4053.4801.68M-0.0701.97 
SPESpecial Opportunities Fund Inc15.2815.0115.0124.9K-0.060.40 
SPE-CSpecial Opportunities Fund Inc 2.75%25.0525.0525.051000.050.20 
SPE.PR.CSpecial Opportunities Fund, Inc.0.00000.00000.000000.0000NaN 
SPEpC25.0525.0525.051000.050.20 
SPGSimon Property Group182.6180.1180.2372.0K-1.80.99 
SPG-JSimon Ppty Group Inc [Spg/Pj]54.1053.5353.973.1K0.210.38 
SPGIS&P Global Inc493.0487.9490.9747.4K0.50.11 
SPGpJ54.1053.5353.972.7K0.210.38 
SPHSuburban Propane Partners LP18.7518.4918.5780.9K-0.080.43 
SPHRSphere Entertainment CO79.8076.4677.83472.8K0.680.88 
SPIRSpire Global Inc8.4207.5908.070442.8K0.2202.81 
SPMASound Point Meridian Capital Inc25.1225.0225.032.5K0.000.00 
SPMCSound Point Meridian Capital Inc15.5015.0015.0633.7K-0.503.21 
SPMESound Point Meridian Capital Inc25.0524.9925.012.3K-0.050.18 
SPN-BSiriuspoint Ltd25.1325.0925.1123.3K-0.020.06 
SPNTSiriuspoint Ltd20.0219.6519.85221.6K-0.050.25 
SPNTpB25.1325.0925.1122.2K-0.020.06 
SPOTSpotify Technology S.A.639.1617.0618.2554.3K-17.92.82 
SPRSpirit Aerosystems Holdings35.9335.2335.731.18M-0.150.42 
SPRUSpruce Power Holding Corp6.1794.2104.310984.3K-1.67027.93 
SPXCSPX Corp210.8204.9205.3121.7K1.00.47 
SPXXNuveen S&P 500 Dynamic Overwrite Fund17.3117.1317.2326.9K0.060.35 
SQMSociedad Quimica Y Minera S.A. ADR64.6060.0163.122.39M3.726.26 
SQNSSequans Communications S A ADR6.2305.5405.620175.5K-0.4206.95 
SRSpire Inc86.7385.1385.1893.9K-1.001.16 
SR-ASpire Inc [Sr/Pa]24.3524.2024.2310.8K-0.040.16 
SRESempra92.0190.9991.031.42M-0.580.63 
SREASempra Energy 5.750% Junior22.1521.9822.0223.1K-0.060.27 
SRFMSurf Air Mobility Inc2.4202.1702.2152.47M-0.1656.93 
SRGSeritage Growth Properties3.5603.4603.505166.4K-0.0601.69 
SRG-ASeritage Growth Pptys [Srg/Pa]23.7423.1223.745.4K0.030.13 
SRGpA23.7423.1223.743.9K0.030.13 
SRIStoneridge Inc5.6955.4705.56580.1K0.0500.91 
SRLScully Royalty Ltd5.7735.6005.7737000.1733.09 
SRpA24.3524.2024.239.6K-0.040.16 
SRU-0.56650.48400.48403.5K0.0000NaN 
SRVNxg Cushing Midstream Energy Fund43.4042.8043.2030.3K0.290.68 
SRV-0.43650.39500.41009.8K0.0000NaN 
SSBSouthstate Bank Corporation87.1885.9287.11287.3K0.941.09 
SSDSimpson Manufacturing Company159.9157.6159.0135.9K1.10.71 
SSLSasol Ltd ADR7.3707.2407.285556.4K-0.0700.95 
SSTSystem1 Inc4.3343.4203.54026.0K-0.43011.17 
SSTKShutterstock Inc20.5720.0120.1676.0K0.010.05 
STSensata Technologies Holding N.V.29.2128.6628.83861.3K-0.010.03 
STAGStag Industrial Inc38.9437.9138.19672.1K-0.401.04 
STCStewart Information Services Corp72.7470.8671.5822.5K-0.450.62 
STESteris Corp259.0252.2254.7261.6K-2.30.89 
STELStellar Bancorp Inc30.2029.8929.9987.1K0.090.30 
STEMStem Inc16.5515.2015.3982.8K-0.774.76 
STEWSrh Total Return Fund Inc17.8017.7017.7061.7K-0.060.34 
STGSunlands Online Education Group ADR6.8605.9906.6207.0K1.16021.25 
STKColumbia Seligman Premium Technology35.2934.4734.5225.1K0.130.38 
STLAStellantis N.V.9.8409.6609.6956.97M-0.0450.46 
STMStmicroelectronics N.V. ADR22.5922.1322.352.62M0.010.04 
STNStantec Inc97.5095.2896.00172.2K-0.960.99 
STNGScorpio Tankers Inc61.9560.2761.09307.3K-1.181.89 
STRVStrive 500 ETF43.1542.6742.9216.1K0.150.35 
STTState Street Corp114.4113.0114.0310.9K0.80.71 
STT-GState Street Corp [Stt/Pg]22.4322.2822.3170.4K-0.090.40 
STTpG22.4322.2822.3148.8K-0.090.40 
STUBStubhub Holdings Inc Cl A12.2010.8510.896.04M-1.179.70 
STVNStevanato Group S.P.A.21.9620.6921.30410.9K0.502.40 
STWDStarwood Property Trust17.9517.5317.572.0M-0.090.51 
STXDStrive 1000 Dividend Growth ETF36.1435.9636.103.9K0.170.46 
STXEStrive Emerging Markets Ex-China ETF34.6234.3334.482.9K-0.040.12 
STXGStrive 1000 Growth ETF49.8949.4249.593.8K0.360.73 
STXIStrive International Developed Markets30.0429.7529.75900-0.180.60 
STXKStrive Small-Cap ETF31.8831.6231.767.5K0.020.05 
STXMStrive Mid-Cap ETF27.5427.3427.502.0K0.070.27 
STXTStrive Total Return Bond ETF20.2020.1620.186.4K0.000.00 
STXVStrive 1000 Value ETF32.3132.1032.163.7K-0.070.20 
STZConstellation Brands Inc131.1128.8129.41.14M-1.20.90 
SUSuncor Energy Inc45.0444.2744.981.33M-0.220.49 
SUISun Communities126.6125.1125.5186.7K0.10.06 
SUNSunoco LP55.4753.8454.51645.3K0.140.26 
SUPVGrupo Supervielle S.A. ADR11.2610.4510.761.03M-0.030.28 
SUZSuzano Papel E Celul ADR9.1909.0609.1051.37M-0.0600.66 
SVVSavers Value Village Inc8.0107.7807.815402.7K-0.0600.76 
SWSmurfit Westrock Plc34.1833.1933.663.45M-0.150.44 
SWKStanley Black & Decker Inc63.4461.9062.15744.7K-0.711.13 
SWXSouthwest Gas Corp79.5578.6679.05101.0K-0.460.58 
SWZTotal Return Securities Inc5.9805.9305.94010.5K-0.0200.34 
SXCSuncoke Energy Inc6.4406.2806.375859.0K0.0000.00 
SXIStandex International Corp230.3225.5227.058.9K0.80.36 
SXTSensient Technologies Corp94.0992.2593.0384.5K-0.260.28 
SYFSynchrony Financial72.7471.4872.533.04M1.331.87 
SYF-ASynchrony Financial 5.625% Prf Perpetual19.8519.6319.6530.0K-0.190.93 
SYF-BSynchrony Financial25.8025.4825.51100.6K-0.261.01 
SYF.PR.BSynchrony Financial0.00000.00000.000000.0000NaN 
SYFpA19.8519.6319.6526.8K-0.190.93 
SYFpB25.8025.4825.5159.1K-0.261.01 
SYKStryker Corp364.6358.4364.2773.2K4.71.31 
SYYSysco Corp76.0975.1475.731.0M-0.170.22 

MEMBER LOGIN

216.73.216.4
United States

GLOBAL INDICES

CodeLastChange
COMP22,433-2751.2
DJI46,139470.1
SP5006,642250.4
INDS12,164-1781.4
CAC7,954-140.2
DAX23,163-180.1
NKY48,538-1650.3
HSI25,831-990.4
OBX1,502-50.3
AORD8,721-170.2
TWII26,580-1760.7
JKSE8,407450.5
STI4,50510.0
ATX4,809932.0
NZD13,327-160.1
BEL4,965210.4
BVSP155,381-1,1410.7