| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 28.24 | 27.32 | 27.71 | 463,705 | -0.33 |  | 1.18 |   |
| SA | Seabridge Gold | 13.87 | 13.47 | 13.65 | 61,993 | -0.37 | | 2.64 | |
| SAFE | Safehold Inc | 47.23 | 45.46 | 46.91 | 90,901 | 0.80 |  | 1.73 | |
| SAH | Sonic Automotive | 49.85 | 48.58 | 49.17 | 62,782 | -0.79 | | 1.58 | |
| SAIC | Science Applications International | 94.81 | 92.86 | 94.66 | 44,696 | 0.97 | | 1.04 | |
| SAIL | Sailpoint Technologies Holdings Inc | 65.19 | 65.14 | 65.14 | 2,862,326 | 0.06 | | 0.09 | |
| SAM | Boston Beer Company | 382.0 | 378.7 | 382.0 | 6,616 | 0.1 | | 0.04 | |
| SAN | Banco Santander ADR | 2.650 | 2.630 | 2.650 | 761,312 | -0.060 | | 2.21 | |
| SAND | Sandstorm Gold Ltd | 6.250 | 6.060 | 6.090 | 540,103 | -0.300 | | 4.69 | |
| SAP | SAP Ag ADR | 95.40 | 94.84 | 94.93 | 376,131 | -1.02 | | 1.06 | |
| SAR | Saratoga Investment Corp | 25.01 | 24.57 | 24.74 | 9,096 | -0.32 | | 1.28 | |
| SAT | Saratoga Investment Corp 6.00% | 24.88 | 24.88 | 24.88 | 500 | 0.08 | | 0.32 | |
| SAVE | Spirit Airlines Inc | 24.99 | 24.51 | 24.89 | 495,920 | 0.32 | | 1.30 | |
| SB | Safe Bulkers Inc | 3.750 | 3.600 | 3.660 | 694,187 | -0.150 | | 3.94 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 25.15 | 25.15 | 25.15 | 708 | -0.02 | | 0.08 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.35 | 25.35 | 25.35 | 165 | 0.11 | | 0.44 | |
| SBBA | Scorpio Tankers Inc 7.00% Senior Notes | 25.25 | 25.13 | 25.18 | 3,600 | -0.07 | | 0.28 | |
| SBH | Sally Beauty Holdings | 15.51 | 15.01 | 15.36 | 283,484 | 0.17 | | 1.12 | |
| SBI | Western Asset Intermediate Fund Inc | 8.420 | 8.370 | 8.390 | 3,193 | 0.000 |  | 0.00 | |
| SBI.U | Sandbridge X2 Corp [Sbii.U] | 9.840 | 9.820 | 9.830 | 12,000 | 0.000 | | 0.00 | |
| SBI.W | Sandbridge X2 Corp WT [Sbii/W] | 0.1210 | 0.1111 | 0.1210 | 500 | 0.0355 | | 41.52 | |
| SBII | Sandbridge X2 Corp Cl A | 9.840 | 9.830 | 9.835 | 500 | -0.005 | | 0.05 | |
| SBOW | Silverbow Resources Inc | 41.58 | 39.01 | 41.02 | 89,530 | -2.45 | | 5.64 | |
| SBR | Sabine Royalty Trust | 73.82 | 72.00 | 73.33 | 35,866 | -0.91 | | 1.23 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 8.610 | 8.460 | 8.590 | 322,959 | -0.010 | | 0.12 | |
| SBSW | Sibanye Gold Ltd ADR | 9.950 | 9.780 | 9.930 | 873,574 | -0.470 | | 4.52 | |
| SCCO | Southern Copper Corp | 48.07 | 47.29 | 47.72 | 516,644 | -1.46 | | 2.97 | |
| SCD | Lmp Capital and Income Fund Inc | 14.04 | 13.76 | 13.90 | 9,077 | 0.09 | | 0.65 | |
| SCE-G | Sce Trust II [Sce/Pg] | 20.90 | 20.64 | 20.90 | 1,079 | 0.02 | | 0.10 | |
| SCE-H | Sce TR III [Sce/Ph] | 22.30 | 22.02 | 22.27 | 4,181 | 0.01 | | 0.04 | |
| SCE-J | Sce TR IV [Sce/Pj] | 20.81 | 20.60 | 20.81 | 2,423 | 0.15 | | 0.73 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.45 | 23.20 | 23.34 | 4,048 | 0.14 | | 0.60 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 20.09 | 19.96 | 20.03 | 2,551 | 0.00 | | 0.00 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 25.99 | 25.87 | 25.98 | 7,447 | 0.06 | | 0.23 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 22.90 | 22.75 | 22.84 | 9,175 | -0.02 | | 0.09 | |
| SCHW | The Charles Schwab Corp | 76.01 | 73.95 | 75.66 | 3,524,874 | 0.66 | | 0.88 | |
| SCI | Service Corp International | 68.17 | 67.20 | 67.72 | 127,451 | 0.39 | | 0.58 | |
| SCL | Stepan Company | 113.6 | 111.5 | 112.6 | 11,164 | -0.5 | | 0.45 | |
| SCM | Stellus Capital Investment Cor | 13.87 | 13.71 | 13.86 | 30,260 | 0.09 | | 0.65 | |
| SCS | Steelcase Inc | 12.02 | 11.93 | 11.97 | 88,153 | -0.06 | | 0.50 | |
| SCU | Sculptor Capital Management Inc | 9.260 | 9.140 | 9.140 | 38,172 | -0.320 | | 3.38 | |
| SCU.U | Sculptor Acquisition Corp I [Scua.U] | 10.04 | 10.03 | 10.04 | 1,400 | 0.00 | | 0.00 | |
| SCU.W | Sculptor Acquisition Corp I WT [Scua/W] | 0.1700 | 0.1700 | 0.1700 | 47,081 | 0.0000 | | 0.00 | |
| SCUA | Sculptor Acquisition Corp I Cl A | 9.990 | 9.970 | 9.990 | 1,614 | 0.020 | | 0.20 | |
| SCX | L.S. Starrett Company | 7.260 | 7.210 | 7.210 | 900 | 0.030 | | 0.42 | |
| SD | Sandridge Energy Inc | 18.33 | 17.44 | 18.23 | 311,646 | -1.02 | | 5.30 | |
| SDHY | PGIM Short Duration High Yield | 16.07 | 15.98 | 16.04 | 4,712 | 0.05 | | 0.31 | |
| SE | Sea Ltd ADR | 92.35 | 86.69 | 87.36 | 2,496,678 | -1.35 | | 1.52 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.07 | 25.07 | 25.07 | 392 | 0.00 | | 0.00 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.30 | 25.05 | 25.05 | 1,467 | -0.16 | | 0.63 | |
| SEAS | Seaworld Entertainment Inc Company | 54.06 | 53.22 | 53.53 | 141,548 | -0.71 | | 1.31 | |
| SED.U | Sdcl Edge Acquisition Corp [Seda.U] | 9.840 | 9.840 | 9.840 | 100 | 0.020 | | 0.20 | |
| SED.W | Sdcl Edge Acquisition Corp WT [Seda/W] | 0.2700 | 0.2600 | 0.2600 | 7,400 | -0.0498 | | 16.07 | |
| SEDA | Sdcl Edge Acquisition Corp Cl A | 9.820 | 9.820 | 9.820 | 200 | 0.000 | | 0.00 | |
| SEE | Sealed Air Corp | 58.91 | 58.01 | 58.51 | 112,161 | -0.15 | | 0.26 | |
| SEM | Select Medical Holdings Corp | 27.67 | 27.18 | 27.20 | 100,990 | -0.41 | | 1.48 | |
| SEMR | Semrush Holdings Inc Cl A | 14.30 | 13.86 | 13.86 | 27,905 | -0.41 | | 2.87 | |
| SES | Ses Ai Corp | 5.650 | 5.350 | 5.360 | 216,705 | -0.220 | | 3.94 | |
| SES.W | Ses Ai Corp WT | 1.0000 | 0.9700 | 0.9800 | 7,000 | -0.0800 | | 7.55 | |
| SF | Stifel Financial Corp | 64.54 | 63.81 | 64.04 | 34,643 | -0.51 | | 0.79 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 25.96 | 25.96 | 25.96 | 102 | -0.11 | | 0.42 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 26.20 | 25.99 | 26.00 | 5,491 | -0.21 | | 0.80 | |
| SF-D | Stifel Financial Corp | 20.63 | 20.47 | 20.53 | 10,868 | 0.06 | | 0.29 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 24.81 | 24.65 | 24.65 | 1,555 | 0.00 | | 0.00 | |
| SFBS | Servisfirst Bancs | 92.60 | 91.35 | 92.00 | 8,119 | -0.12 | | 0.13 | |
| SFE | Safeguard Scientifics | 4.210 | 4.050 | 4.200 | 6,243 | 0.050 | | 1.20 | |
| SFL | Ship Finance International | 10.33 | 10.04 | 10.31 | 178,171 | -0.17 | | 1.62 | |
| SG | Sweetgreen Inc Cl A | 20.38 | 19.51 | 19.92 | 266,915 | 0.11 | | 0.56 | |
| SGFY | Signify Health Inc Cl A | 22.99 | 22.40 | 22.57 | 360,195 | -0.41 | | 1.78 | |
| SGH.W | Super Group Sghc Ltd WT [Sghc/W] | 0.9000 | 0.8500 | 0.8500 | 118,168 | 0.0100 | | 1.19 | |
| SGHC | Super Group [Sghc] Ltd | 5.400 | 5.100 | 5.270 | 52,262 | 0.110 | | 2.13 | |
| SGU | Star Gas Partners LP | 9.760 | 9.660 | 9.700 | 3,388 | -0.070 | | 0.72 | |
| SHA.U | Spree Acquisition Corp [Shap.U] | 10.15 | 10.15 | 10.15 | 100 | 0.02 | | 0.20 | |
| SHA.W | Spree Acquisition Corp WT [Shap/W] | 0.1050 | 0.1050 | 0.1050 | 74,600 | -0.0094 | | 8.22 | |
| SHAK | Shake Shack Inc | 54.21 | 52.33 | 53.79 | 161,635 | 0.68 | | 1.28 | |
| SHAP | Spree Acquisition Corp 1 Cl A | 10.13 | 10.07 | 10.07 | 300 | -0.03 | | 0.25 | |
| SHEL | Royal Dutch Shell Plc ADR | 52.71 | 51.76 | 52.64 | 1,467,918 | -1.65 | | 3.04 | |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.79 | 27.70 | 27.70 | 12,314 | -0.31 | | 1.11 | |
| SHI | Sinopec Shangai Petrochemical Company | 15.43 | 14.97 | 15.24 | 68,529 | -0.70 | | 4.39 | |
| SHLX | Shell Midstream Partners LP | 15.82 | 15.79 | 15.82 | 370,789 | 0.04 | | 0.25 | |
| SHO | Sunstone Hotel Investors | 11.81 | 11.70 | 11.81 | 121,610 | 0.00 | | 0.00 | |
| SHO-H | Sunstone Hotel Investors Inc | 24.22 | 23.91 | 24.05 | 1,100 | 0.20 | | 0.84 | |
| SHO-I | Sunstone Hotel Investors Inc | 23.61 | 23.04 | 23.09 | 6,800 | 0.05 | | 0.22 | |
| SHOP | Shopify Inc | 41.10 | 38.86 | 39.03 | 11,415,105 | -1.73 | | 4.24 | |
| SHP.W | Shapeways Holdings WT [Shpw/W] | 0.0900 | 0.0800 | 0.0900 | 50,900 | 0.0000 | | 0.00 | |
| SHPW | Shapeways Hldgs Inc | 0.9600 | 0.9200 | 0.9400 | 80,559 | 0.0000 | | 0.00 | |
| SHW | Sherwin-Williams Company | 256.8 | 251.3 | 254.5 | 382,239 | 2.9 | | 1.14 | |
| SI | Silvergate Capital Corp Cl A | 107.9 | 104.3 | 104.7 | 128,843 | -2.3 | | 2.14 | |
| SI-A | Silvergate Capital Corp | 20.20 | 19.10 | 19.10 | 7,427 | -0.07 | | 0.37 | |
| SID | Companhia Siderurgica Nacional ADR | 3.190 | 3.100 | 3.140 | 2,192,951 | -0.130 | | 3.98 | |
| SIG | Signet Jewelers Ltd | 67.99 | 66.43 | 66.79 | 97,470 | -1.03 | | 1.52 | |
| SII | Sprott Inc | 37.65 | 37.14 | 37.39 | 10,924 | -0.74 | | 1.94 | |
| SIRE | Sisecam Resources LP | 22.22 | 22.00 | 22.02 | 10,421 | -0.28 | | 1.26 | |
| SIT-A | Site Centers Corp 6.375% Cl A [Sitc/Pa] | 25.53 | 25.53 | 25.53 | 284 | 0.13 | | 0.51 | |
| SITC | Site Centers Corp | 15.06 | 14.91 | 15.06 | 112,211 | 0.04 | | 0.27 | |
| SITE | Siteone Landscape Supply | 140.1 | 138.7 | 139.5 | 27,787 | -0.7 | | 0.49 | |
| SIX | Six Flags Entertainment Corp | 24.08 | 23.16 | 23.84 | 1,478,946 | -0.21 | | 0.87 | |
| SJI | South Jersey Industries | 34.27 | 34.13 | 34.22 | 59,923 | -0.06 | | 0.18 | |
| SJIJ | South Jersey Industries Inc 5.625% | 20.70 | 20.49 | 20.60 | 5,440 | 0.00 | | 0.00 | |
| SJIV | South Jersey Industries Inc | 68.84 | 68.33 | 68.84 | 322 | -0.28 | | 0.41 | |
| SJM | J.M. Smucker Company | 136.0 | 133.2 | 135.6 | 113,658 | 1.8 | | 1.33 | |
| SJR | Shaw Communications Inc | 27.34 | 27.05 | 27.12 | 50,018 | -0.29 | | 1.06 | |
| SJT | San Juan Basin Royalty Trust | 13.69 | 13.28 | 13.59 | 305,086 | -0.51 | | 3.62 | |
| SJW | SJW Corp | 67.38 | 66.84 | 66.84 | 5,759 | -0.55 | | 0.82 | |
| SKE | Skeena Resources Ltd | 5.750 | 5.540 | 5.580 | 18,252 | -0.220 | | 3.79 | |
| SKI.W | Skillsoft Corp WT | 0.6937 | 0.6080 | 0.6301 | 47,900 | 0.0501 | | 8.64 | |
| SKIL | Skillsoft Corp | 4.850 | 4.670 | 4.750 | 86,789 | 0.020 | | 0.42 | |
| SKLZ | Skillz Inc | 1.940 | 1.820 | 1.820 | 2,374,242 | -0.070 | | 3.68 | |
| SKM | Sk Telecom Corp ADR | 21.97 | 21.84 | 21.86 | 50,254 | -0.19 | | 0.86 | |
| SKT | Tanger Factory Outlet Centers | 17.79 | 17.57 | 17.71 | 85,176 | -0.11 | | 0.62 | |
| SKX | Skechers U.S.A. | 40.32 | 39.83 | 40.09 | 170,440 | -0.12 | | 0.30 | |
| SKY | Skyline Corp | 69.71 | 68.65 | 68.71 | 40,576 | -0.80 | | 1.15 | |
| SLA.U | Social Leverage Acquisition [Slac.U] | 9.970 | 9.920 | 9.920 | 7,600 | -0.020 | | 0.20 | |
| SLA.W | Social Leverage Acquisition [Slac/W] | 0.4648 | 0.3749 | 0.3749 | 2,300 | 0.0149 | | 4.14 | |
| SLAC | Social Leverage Acquisition Corp I Cl A | 9.880 | 9.850 | 9.860 | 4,849 | -0.010 | | 0.10 | |
| SLB | Schlumberger N.V. | 35.80 | 35.03 | 35.62 | 2,636,703 | -1.52 | | 4.09 | |
| SLCA | U.S. Silica Holdings Inc | 14.38 | 13.82 | 14.21 | 178,631 | -0.80 | | 5.33 | |
| SLF | Sun Life Financial Inc | 48.13 | 47.66 | 47.80 | 113,553 | -0.86 | | 1.77 | |
| SLG | SL Green Realty Corp | 50.71 | 49.94 | 50.50 | 138,573 | -0.27 | | 0.53 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 25.55 | 25.55 | 25.55 | 100 | 0.24 | | 0.95 | |
| SLGN | Silgan Holdings | 46.79 | 46.26 | 46.45 | 52,822 | -0.12 | | 0.26 | |
| SLQT | Selectquote Inc | 2.170 | 2.070 | 2.090 | 432,074 | -0.010 | | 0.47 | |
| SLVM | Sylvamo Corp | 44.12 | 42.51 | 43.91 | 84,878 | 1.04 | | 2.43 | |
| SM | Sm Energy Company | 40.46 | 38.60 | 40.17 | 774,239 | -2.01 | | 4.77 | |
| SMAR | Smartsheet Inc Cl A | 38.23 | 37.02 | 37.85 | 323,732 | 0.52 | | 1.39 | |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.260 | 6.230 | 6.250 | 247,143 | -0.030 | | 0.48 | |
| SMG | Scotts Miracle-Gro Company | 83.00 | 81.00 | 82.88 | 176,946 | 1.29 | | 1.58 | |
| SMHI | Seacor Marine Holdings Inc | 6.210 | 6.060 | 6.060 | 11,951 | -0.440 | | 6.77 | |
| SMLP | Summit Midstream Partners LP | 16.26 | 14.95 | 15.55 | 27,547 | -0.44 | | 2.75 | |
| SMM | Salient Midstream & MLP Fund | 8.810 | 8.670 | 8.810 | 50,428 | -0.050 | | 0.56 | |
| SMP | Standard Motor Products | 40.48 | 39.70 | 40.20 | 19,176 | 0.27 | | 0.68 | |
| SMR | Nuscale Power Corp | 15.00 | 14.70 | 14.74 | 269,878 | -0.13 | | 0.87 | |
| SMR.W | Nuscale Power Corp WT | 3.500 | 3.260 | 3.310 | 115,490 | -0.060 | | 1.78 | |
| SMRT | Smartrent Inc | 3.840 | 3.350 | 3.420 | 2,279,042 | -0.390 | | 10.21 | |
| SMWB | Similarweb Ltd | 9.050 | 8.420 | 8.830 | 19,099 | 0.400 | | 4.74 | |
| SNA | Snap-On Inc | 231.1 | 229.5 | 229.5 | 42,903 | -1.9 | | 0.82 | |
| SNAP | Snap Inc | 12.22 | 11.56 | 12.07 | 23,075,583 | 0.45 | | 3.87 | |
| SNDA | Sonida Senior Living Inc | 18.93 | 18.29 | 18.29 | 3,582 | 0.09 | | 0.49 | |
| SNDR | Schneider National Inc | 25.15 | 24.87 | 24.99 | 54,187 | -0.11 | | 0.44 | |
| SNN | Smith & Nephew Snats ADR | 26.11 | 25.83 | 26.00 | 305,357 | -0.27 | | 1.03 | |
| SNOW | Snowflake Inc Cl A | 171.7 | 167.1 | 169.7 | 1,223,725 | 1.1 | | 0.63 | |
| SNP | China Petroleum & Chemical Corp ADR | 45.21 | 44.32 | 44.75 | 302,852 | -1.58 | | 3.41 | |
| SNV | Synovus Financial Corp | 43.10 | 42.81 | 43.02 | 84,748 | -0.35 | | 0.81 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.10 | 24.95 | 25.00 | 5,304 | -0.06 | | 0.24 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 24.86 | 24.72 | 24.79 | 8,172 | -0.01 | | 0.04 | |
| SNX | Synnex Corp | 104.1 | 102.8 | 103.2 | 26,304 | -0.3 | | 0.27 | |
| SO | Southern Company | 78.65 | 77.95 | 78.05 | 1,923,388 | -0.07 | | 0.09 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 10.75 | 10.40 | 10.67 | 62,305 | -0.39 | | 3.53 | |
| SOJC | Southern Company Series 2017B 5.25% | 25.27 | 25.18 | 25.24 | 6,012 | 0.04 | | 0.16 | |
| SOJD | Southern Company Series 2020A 4.95% | 23.54 | 23.27 | 23.40 | 68,445 | -0.13 | | 0.55 | |
| SOJE | Southern Company Series 2020C 4.20% | 20.57 | 20.45 | 20.46 | 32,182 | -0.09 | | 0.44 | |
| SOL | Renesola Ltd ADR | 7.210 | 6.890 | 6.960 | 220,128 | -0.240 | | 3.33 | |
| SOLN | Southern Company | 56.74 | 55.38 | 56.16 | 3,671,100 | 0.72 | | 1.30 | |
| SON | Sonoco Products Company | 65.00 | 64.18 | 64.74 | 58,283 | -0.13 | | 0.20 | |
| SONX | Sonendo Inc | 1.660 | 1.500 | 1.500 | 11,522 | -0.130 | | 7.98 | |
| SONY | Sony Group Corp ADR | 87.10 | 86.49 | 86.62 | 109,167 | -0.17 | | 0.20 | |
| SOR | Source Capital | 39.75 | 39.14 | 39.47 | 1,842 | -0.02 | | 0.05 | |
| SOS | Sos Ltd ADR | 8.140 | 7.750 | 7.890 | 99,293 | -0.130 | | 1.62 | |
| SPB | Spectrum Brands Holdings Inc | 72.64 | 70.00 | 72.18 | 79,757 | 2.28 | | 3.26 | |
| SPCE | Virgin Galactic Holdings Inc | 7.310 | 6.950 | 7.020 | 2,692,762 | -0.100 | | 1.40 | |
| SPE | Special Opportunities Fund Inc | 13.73 | 13.36 | 13.45 | 19,285 | 0.09 | | 0.67 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 23.80 | 23.55 | 23.80 | 800 | -0.05 | | 0.21 | |
| SPG | Simon Property Group | 115.6 | 113.7 | 115.4 | 355,629 | -0.4 | | 0.35 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 65.06 | 65.06 | 65.06 | 200 | 0.05 | | 0.07 | |
| SPG.U | Simon Ppty Group Acquisition Hldgs | 9.860 | 9.860 | 9.860 | 1,100 | -0.010 | | 0.10 | |
| SPG.W | Simon Ppty Group Acquisition Hldgs WT | 0.1800 | 0.1800 | 0.1800 | 32,323 | 0.0000 | | 0.00 | |
| SPGI | S&P Global Inc | 395.8 | 390.0 | 392.9 | 227,273 | 1.0 | | 0.25 | |
| SPGS | Simon Property Group Acquisition Cl A | 9.840 | 9.840 | 9.840 | 176 | -0.020 | | 0.20 | |
| SPH | Suburban Propane Partners LP | 16.27 | 16.13 | 16.16 | 28,028 | -0.13 | | 0.80 | |
| SPI.W | Spire Global Inc WT [Spir/W] | 0.1616 | 0.1261 | 0.1488 | 70,399 | 0.0013 | | 0.88 | |
| SPIR | Spire Global Inc | 1.690 | 1.610 | 1.630 | 271,338 | -0.050 | | 2.96 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 23.70 | 23.46 | 23.46 | 3,700 | -0.21 | | 0.89 | |
| SPLP | Steel Partners Hlds | 45.14 | 44.04 | 44.13 | 3,114 | 0.03 | | 0.07 | |
| SPN-B | Siriuspoint Ltd | 23.96 | 23.82 | 23.92 | 8,078 | -0.03 | | 0.13 | |
| SPNT | Siriuspoint Ltd | 4.650 | 4.570 | 4.590 | 67,327 | -0.090 | | 1.92 | |
| SPOT | Spotify Technology S.A. | 124.7 | 121.5 | 122.0 | 269,900 | -1.6 | | 1.29 | |
| SPR | Spirit Aerosystems Holdings | 34.49 | 33.92 | 34.49 | 199,020 | 0.19 | | 0.55 | |
| SPXC | SPX Corp | 62.55 | 61.65 | 62.24 | 6,463 | 0.09 | | 0.14 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.63 | 16.56 | 16.60 | 27,775 | -0.05 | | 0.30 | |
| SQ | Block Inc | 89.19 | 86.02 | 86.72 | 3,815,900 | -1.23 | | 1.40 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 111.4 | 106.1 | 110.9 | 711,584 | 2.2 | | 2.05 | |
| SQNS | Sequans Communications S A ADR | 3.380 | 3.360 | 3.360 | 11,093 | -0.040 | | 1.18 | |
| SQSP | Squarespace Inc Cl A | 22.23 | 21.75 | 21.89 | 81,037 | 0.11 | | 0.51 | |
| SQZ | Sqz Biotechnologies Company | 3.450 | 3.310 | 3.350 | 43,431 | -0.040 | | 1.18 | |
| SR | Spire Inc | 75.78 | 75.19 | 75.49 | 15,324 | -0.14 | | 0.19 | |
| SR-A | Spire Inc [Sr/Pa] | 25.48 | 25.41 | 25.41 | 5,794 | 0.09 | | 0.36 | |
| SRC | Spirit Realty Capital Inc | 44.76 | 44.49 | 44.71 | 76,925 | -0.02 | | 0.04 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 25.31 | 25.31 | 25.31 | 241 | -0.10 | | 0.39 | |
| SRE | Sempra | 166.9 | 165.3 | 166.0 | 129,206 | -0.4 | | 0.22 | |
| SREA | Sempra Energy 5.750% Junior | 25.19 | 25.02 | 25.15 | 14,786 | 0.07 | | 0.28 | |
| SRG | Seritage Growth Properties | 13.89 | 13.61 | 13.66 | 206,062 | -0.34 | | 2.43 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 23.72 | 23.52 | 23.72 | 2,932 | 0.32 | | 1.37 | |
| SRI | Stoneridge Inc | 21.50 | 21.24 | 21.32 | 17,783 | -0.17 | | 0.79 | |
| SRL | Scully Royalty Ltd | 9.250 | 8.970 | 8.970 | 946 | -0.400 | | 4.27 | |
| SRLP | Sprague Resources LP | 18.92 | 18.79 | 18.90 | 6,372 | -0.02 | | 0.11 | |
| SRT | Startek Inc | 4.040 | 3.910 | 4.000 | 56,627 | 0.110 | | 2.83 | |
| SRV | The Cushing MLP Total Return Fund | 31.99 | 31.42 | 31.80 | 2,255 | -0.74 | | 2.27 | |
| SSD | Simpson Manufacturing Company | 105.3 | 103.5 | 104.7 | 22,187 | 0.1 | | 0.11 | |
| SSL | Sasol Ltd ADR | 21.79 | 21.56 | 21.69 | 87,716 | -0.58 | | 2.60 | |
| SST | System1 Inc | 9.210 | 8.650 | 8.670 | 85,721 | -0.300 | | 3.34 | |
| SST.W | System1 Inc WT | 1.350 | 1.280 | 1.280 | 839 | 0.090 | | 7.56 | |
| SSTK | Shutterstock Inc | 63.78 | 61.95 | 62.31 | 53,366 | -0.90 | | 1.42 | |
| SSU | Signa Sports United N.V. | 6.200 | 6.000 | 6.000 | 1,882 | -0.040 | | 0.66 | |
| SSU.W | Signa Sports United N.V. WT | 0.3900 | 0.3900 | 0.3900 | 200 | 0.0799 | | 25.77 | |
| ST | Sensata Technologies Holding N.V. | 45.77 | 45.27 | 45.60 | 136,125 | -0.07 | | 0.15 | |
| STA-D | Istar Inc [Star/Pd] | 25.60 | 25.59 | 25.60 | 571 | -0.03 | | 0.12 | |
| STA-G | Istar Inc [Star/Pg] | 25.37 | 25.32 | 25.34 | 17,645 | 0.00 | | 0.00 | |
| STA-I | Istar Inc [Star/Pi] | 25.37 | 25.31 | 25.32 | 7,356 | -0.01 | | 0.04 | |
| STAG | Stag Industrial Inc | 34.83 | 34.57 | 34.78 | 184,281 | 0.07 | | 0.20 | |
| STAR | Istar Financial Inc | 17.02 | 16.40 | 16.89 | 373,274 | 0.44 | | 2.67 | |
| STC | Stewart Information Services Corp | 55.31 | 54.64 | 54.79 | 13,577 | -0.64 | | 1.15 | |
| STE | Steris Corp | 213.9 | 212.0 | 212.6 | 28,753 | -1.3 | | 0.62 | |
| STE.U | ST Energy Transition I [Ste.U] | 10.03 | 10.03 | 10.03 | 100 | 0.01 | | 0.10 | |
| STE.W | ST Energy Transition I [Ste/W] | 0.2052 | 0.1503 | 0.1900 | 11,900 | 0.0200 | | 11.76 | |
| STEM | Stem Inc | 16.39 | 15.63 | 16.10 | 3,005,760 | 0.52 | | 3.34 | |
| STET | ST Energy Transition I Cl A | 9.950 | 9.950 | 9.950 | 26,300 | 0.000 | | 0.00 | |
| STEW | Srh Total Return Fund Inc | 13.03 | 12.85 | 13.00 | 22,823 | 0.04 | | 0.31 | |
| STG | Sunlands Online Education Group ADR | 5.370 | 5.170 | 5.370 | 5,284 | 0.120 | | 2.29 | |
| STK | Columbia Seligman Premium Technology | 30.85 | 30.34 | 30.51 | 7,965 | -0.20 | | 0.65 | |
| STLA | Stellantis N.V. | 15.18 | 15.00 | 15.16 | 1,225,810 | -0.27 | | 1.75 | |
| STM | Stmicroelectronics N.V. ADR | 38.59 | 38.10 | 38.17 | 583,491 | -0.59 | | 1.52 | |
| STN | Stantec Inc | 50.62 | 49.44 | 49.86 | 33,160 | -0.99 | | 1.95 | |
| STNG | Scorpio Tankers Inc | 40.98 | 39.05 | 40.66 | 448,678 | -1.58 | | 3.74 | |
| STON | Stonemor Partners LP | 3.430 | 3.410 | 3.420 | 10,906 | -0.010 | | 0.29 | |
| STOR | Store Capital Corp | 29.31 | 29.13 | 29.22 | 277,413 | 0.00 | | 0.00 | |
| STR | Sitio Royalties Corp | 27.40 | 26.11 | 27.39 | 131,393 | -0.30 | | 1.08 | |
| STR.T | Starry Group Holdings WT [Stry/W] | 0.2400 | 0.2300 | 0.2400 | 1,500 | 0.0100 | | 4.35 | |
| STR.U | Supernova Partners Acquisition III | 9.855 | 9.855 | 9.855 | 300 | 0.035 | | 0.36 | |
| STR.W | Supernova Partners Acquisition III | 0.1400 | 0.1400 | 0.1400 | 100 | 0.0000 | | 0.00 | |
| STRE | Supernova Partners Acquisition III | 9.850 | 9.850 | 9.850 | 31,000 | 0.000 | | 0.00 | |
| STRY | Starry Group Holdings Inc Cl A | 2.950 | 2.660 | 2.830 | 164,759 | -0.080 | | 2.75 | |
| STT | State Street Corp | 74.82 | 73.84 | 74.10 | 283,898 | -0.83 | | 1.11 | |
| STT-D | State Street Corp [Stt/Pd] | 26.23 | 26.06 | 26.23 | 2,190 | 0.05 | | 0.19 | |
| STT-G | State Street Corp [Stt/Pg] | 26.49 | 26.35 | 26.49 | 3,017 | 0.07 | | 0.26 | |
| STVN | Stevanato Group S.P.A. | 18.50 | 17.88 | 17.98 | 9,769 | -0.24 | | 1.32 | |
| STWD | Starwood Property Trust | 24.24 | 24.06 | 24.15 | 281,575 | -0.04 | | 0.17 | |
| STZ | Constellation Brands Inc | 248.0 | 243.3 | 246.8 | 293,557 | 3.0 | | 1.25 | |
| STZ.B | Constellation Brd Cl B | 308.0 | 308.0 | 308.0 | 300 | 2.0 | | 0.65 | |
| SU | Suncor Energy Inc | 31.55 | 30.71 | 31.42 | 3,153,347 | -1.33 | | 4.06 | |
| SUA.U | Shoulderup Technology Acquisition C | 10.010 | 9.990 | 9.990 | 600 | -0.030 | | 0.30 | |
| SUA.W | Shoulderup Technology Acquisition C WT | 0.1700 | 0.1700 | 0.1700 | 8,898 | 0.0000 | | 0.00 | |
| SUAC | Shoulderup Technology Acquisition Corp | 9.980 | 9.980 | 9.980 | 7,100 | 0.000 | | 0.00 | |
| SUI | Sun Communities | 172.3 | 171.2 | 171.2 | 59,966 | -0.5 | | 0.31 | |
| SUM | Summit Materials Inc | 31.79 | 31.30 | 31.42 | 133,192 | -0.43 | | 1.35 | |
| SUN | Sunoco LP | 39.31 | 38.43 | 39.10 | 85,838 | -0.78 | | 1.96 | |
| SUN.W | Sunlight Financial Holdings WT [Sunl/W] | 0.6900 | 0.6400 | 0.6500 | 23,800 | -0.0498 | | 7.12 | |
| SUNL | Sunlight Financial Hldgs Inc | 4.420 | 4.300 | 4.320 | 146,786 | -0.120 | | 2.70 | |
| SUP | Superior Industries International | 5.500 | 5.390 | 5.430 | 58,099 | 0.020 | | 0.37 | |
| SUPV | Grupo Supervielle S.A. ADR | 1.800 | 1.770 | 1.790 | 5,062 | -0.040 | | 2.19 | |
| SUZ | Suzano Papel E Celul ADR | 9.730 | 9.550 | 9.580 | 352,694 | -0.300 | | 3.03 | |
| SWCH | Switch Inc | 33.98 | 33.88 | 33.96 | 461,048 | 0.07 | | 0.21 | |
| SWI | Solarwinds Corp | 10.34 | 10.02 | 10.11 | 85,795 | -0.01 | | 0.10 | |
| SWK | Stanley Black & Decker Inc | 100.6 | 99.1 | 100.1 | 280,826 | 0.2 | | 0.24 | |
| SWN | Southwestern Energy Company | 7.220 | 6.890 | 7.120 | 7,042,165 | -0.390 | | 5.19 | |
| SWT | Stanley Black & Decker Inc | 64.11 | 63.37 | 63.51 | 1,308 | -0.04 | | 0.06 | |
| SWX | Southwest Gas Corp | 78.10 | 76.79 | 77.69 | 131,145 | 0.31 | | 0.40 | |
| SWZ | Swiss Helvetia Fund | 8.170 | 8.130 | 8.150 | 3,617 | -0.080 | | 0.97 | |
| SXC | Suncoke Energy Inc | 7.010 | 6.800 | 6.860 | 228,493 | -0.290 | | 4.05 | |
| SXI | Standex International Corp | 98.03 | 97.49 | 97.87 | 2,138 | -0.56 | | 0.57 | |
| SXT | Sensient Technologies Corp | 88.39 | 87.62 | 88.20 | 10,769 | 0.31 | | 0.35 | |
| SYF | Synchrony Financial | 35.67 | 35.15 | 35.49 | 721,519 | -0.64 | | 1.77 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 21.66 | 21.33 | 21.43 | 30,742 | -0.05 | | 0.23 | |
| SYK | Stryker Corp | 224.5 | 221.8 | 223.2 | 235,782 | 0.0 | | 0.01 | |
| SYY | Sysco Corp | 85.64 | 84.38 | 85.03 | 470,404 | 0.26 | | 0.31 | |
| SZC | The Cushing Renaissance Fund | 45.11 | 45.11 | 45.11 | 334 | 0.38 | | 0.85 | |