| Code | Name | High | Low | Close | Volume | Change | |
|---|
| SA | Seabridge Gold | 20.73 | 19.61 | 19.86 | 555,800 | -0.33 |  | 1.63 |   |
| SAF | Saratoga Investment Corp | 24.92 | 24.75 | 24.82 | 3,400 | -0.13 | | 0.51 | |
| SAFE | Safehold Inc | 50.91 | 49.57 | 50.82 | 88,600 | 0.65 |  | 1.30 | |
| SAH | Sonic Automotive | 41.25 | 39.56 | 41.22 | 344,800 | 1.16 | | 2.90 | |
| SAIC | Science Applications International | 81.65 | 79.86 | 80.38 | 431,700 | -0.51 | | 0.63 | |
| SAIL | Sailpoint Technologies Holdings Inc | 31.97 | 31.36 | 31.46 | 1,365,900 | 0.22 | | 0.70 | |
| SAK | Saratoga Investment Corp 7.25% Notes Due | 25.48 | 25.35 | 25.35 | 3,900 | -0.09 | | 0.35 | |
| SALT | Scorpio Bulkers Inc | 13.31 | 12.50 | 12.91 | 555,700 | 0.09 | | 0.70 | |
| SAM | Boston Beer Company | 871.6 | 832.2 | 842.7 | 300,200 | 15.1 | | 1.82 | |
| SAN | Banco Santander | 2.230 | 2.200 | 2.210 | 6,512,600 | -0.040 | | 1.78 | |
| SAN-B | Banco Santander Sa [San/Pb] | 23.03 | 22.73 | 22.81 | 16,100 | 0.11 | | 0.47 | |
| SAND | Sandstorm Gold Ltd | 10.270 | 9.780 | 9.820 | 3,213,900 | -0.150 | | 1.50 | |
| SAP | SAP Ag | 163.0 | 161.0 | 161.6 | 338,600 | 1.4 | | 0.86 | |
| SAR | Saratoga Investment Corp | 17.30 | 16.90 | 17.15 | 56,300 | 0.25 | | 1.48 | |
| SAVE | Spirit Airlines Inc | 17.52 | 16.40 | 17.15 | 16,143,400 | 0.65 | | 3.94 | |
| SB | Safe Bulkers Inc | 1.290 | 1.220 | 1.240 | 156,500 | -0.100 | | 7.46 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 18.97 | 18.60 | 18.82 | 3,400 | 0.12 | | 0.64 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 18.85 | 18.37 | 18.85 | 3,100 | 0.30 | | 1.62 | |
| SBBA | Scorpio Tankers Inc 7.00% Senior Notes | 23.97 | 23.50 | 23.51 | 6,100 | -0.17 | | 0.72 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 10.36 | 10.32 | 10.34 | 157,400 | 0.02 | | 0.19 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.70 | 10.65 | 10.70 | 51,900 | 0.10 | | 0.94 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 1.100 | 1.000 | 1.050 | 46,300 | -0.030 | | 2.79 | |
| SBH | Sally Beauty Holdings | 12.47 | 12.02 | 12.41 | 1,065,800 | 0.26 | | 2.14 | |
| SBI | Western Asset Intermediate Fund Inc | 9.010 | 8.950 | 9.000 | 25,900 | 0.030 | | 0.33 | |
| SBOW | Silverbow Resources Inc | 3.780 | 3.510 | 3.610 | 195,700 | -0.190 | | 5.00 | |
| SBR | Sabine Royalty Trust | 30.42 | 29.87 | 30.24 | 31,700 | 0.41 | | 1.36 | |
| SBS | Cia DE Saneamento Basico Do Estado | 11.30 | 10.87 | 10.89 | 973,800 | -0.16 | | 1.45 | |
| SBSW | Sibanye Gold Ltd ADR | 12.47 | 11.77 | 12.05 | 3,084,900 | 0.39 | | 3.34 | |
| SC | Santander Consumer USA Holdings | 19.38 | 18.64 | 19.31 | 1,321,300 | 0.87 | | 4.72 | |
| SCA | Stellus Capital Investment 5.75% Notes | 24.37 | 24.25 | 24.35 | 1,500 | 0.21 | | 0.88 | |
| SCCO | Southern Peru Copper Corp | 45.72 | 44.75 | 45.28 | 654,500 | 1.71 | | 3.92 | |
| SCD | Lmp Capital and Income Fund Inc | 10.54 | 10.36 | 10.50 | 56,200 | 0.14 | | 1.35 | |
| SCE-G | Sce Trust II [Sce/Pg] | 24.29 | 24.01 | 24.11 | 10,800 | -0.12 | | 0.47 | |
| SCE-H | Sce TR III [Sce/Ph] | 22.82 | 22.58 | 22.70 | 12,600 | -0.01 | | 0.04 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.37 | 21.78 | 21.84 | 11,800 | 0.04 | | 0.18 | |
| SCE-K | Sce Trust V [Sce/Pk] | 22.61 | 22.29 | 22.61 | 6,100 | 0.01 | | 0.04 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 23.42 | 23.33 | 23.42 | 14,800 | 0.08 | | 0.34 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 25.77 | 25.66 | 25.67 | 128,400 | -0.07 | | 0.27 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.60 | 26.43 | 26.47 | 35,500 | -0.03 | | 0.11 | |
| SCHW | The Charles Schwab Corp | 34.36 | 33.88 | 34.20 | 8,279,400 | 0.25 | | 0.74 | |
| SCI | Service Corp International | 45.94 | 44.39 | 45.60 | 1,506,200 | 1.59 | | 3.61 | |
| SCL | Stepan Company | 111.0 | 108.6 | 110.8 | 128,800 | 1.7 | | 1.56 | |
| SCM | Stellus Capital Investment Cor | 8.190 | 7.980 | 8.140 | 64,500 | 0.160 | | 2.01 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.40 | 10.40 | 10.40 | 100 | 0.00 |  | 0.00 | |
| SCP.W | SC Health Corp WT [Scpe/W] | 1.090 | 1.040 | 1.090 | 200 | -0.060 | | 5.22 | |
| SCPE | SC Health Corp Cl A | 10.15 | 10.13 | 10.13 | 1,500 | -0.03 | | 0.25 | |
| SCS | Steelcase Inc | 10.98 | 10.76 | 10.93 | 871,800 | 0.12 | | 1.11 | |
| SCU | Sculptor Capital Management Inc | 13.78 | 12.95 | 13.78 | 85,200 | 0.47 | | 3.53 | |
| SCV.U | Scvx Corp [Scvx.U] | 10.55 | 10.55 | 10.55 | 100 | 0.00 | | 0.00 | |
| SCV.W | Scvx Corp WT [Scvx/W] | 1.180 | 1.160 | 1.160 | 1,600 | -0.080 | | 6.45 | |
| SCVX | Scvx Corp Cl A | 10.06 | 10.00 | 10.05 | 257,400 | -0.03 | | 0.29 | |
| SCX | L.S. Starrett Company | 3.350 | 3.285 | 3.340 | 18,900 | 0.142 | | 4.44 | |
| SD | Sandridge Energy Inc | 1.890 | 1.660 | 1.770 | 570,600 | 0.150 | | 9.26 | |
| SE | Sea Ltd ADR | 146.7 | 140.1 | 145.5 | 4,582,100 | 8.0 | | 5.79 | |
| SEAS | Seaworld Entertainment Inc Company | 15.91 | 14.87 | 15.46 | 1,105,400 | 0.06 | | 0.39 | |
| SEE | Sealed Air Corp | 37.38 | 36.48 | 36.64 | 1,366,600 | 0.12 | | 0.33 | |
| SEM | Select Medical Holdings Corp | 19.61 | 18.90 | 19.57 | 773,000 | 0.27 | | 1.40 | |
| SERV | Servicemaster Global Holdings | 41.87 | 40.70 | 41.56 | 1,688,100 | 0.33 | | 0.80 | |
| SF | Stifel Financial Corp | 50.62 | 48.87 | 50.49 | 294,000 | 1.48 | | 3.02 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 26.15 | 25.94 | 26.04 | 12,300 | -0.11 | | 0.42 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 26.85 | 26.76 | 26.85 | 8,400 | -0.01 | | 0.04 | |
| SF-C | Stifel Financial Corp | 26.83 | 26.49 | 26.80 | 6,100 | -0.03 | | 0.11 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 26.56 | 26.45 | 26.54 | 3,300 | -0.04 | | 0.15 | |
| SFE | Safeguard Scientifics | 6.220 | 5.870 | 6.090 | 45,000 | 0.230 | | 3.92 | |
| SFL | Ship Finance International | 8.479 | 8.320 | 8.420 | 401,400 | 0.070 | | 0.84 | |
| SFT.U | Osprey Technology Acquisition Corp | 10.84 | 10.78 | 10.84 | 1,100 | 0.06 | | 0.56 | |
| SFT.W | Osprey Technlgy Aquistion Corp [Sftw/W] | 1.260 | 1.200 | 1.240 | 30,500 | 0.040 | | 3.33 | |
| SFTW | Osprey Technology Acquisition Corp Cl A | 10.18 | 10.12 | 10.15 | 328,200 | 0.02 | | 0.20 | |
| SFUN | Fang Holdings Ltd. | 14.24 | 12.58 | 12.89 | 22,900 | -1.26 | | 8.90 | |
| SGU | Star Gas Partners LP | 9.370 | 9.030 | 9.280 | 102,500 | 0.190 | | 2.09 | |
| SHAK | Shake Shack Inc | 51.67 | 48.88 | 48.91 | 1,507,700 | -1.64 | | 3.24 | |
| SHG | Shinhan Financial Group Co. Ltd | 25.65 | 25.40 | 25.57 | 58,100 | 0.18 | | 0.71 | |
| SHI | Sinopec Shangai Petrochemical Company | 22.88 | 22.55 | 22.64 | 57,400 | 0.30 | | 1.34 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 23.87 | 23.00 | 23.00 | 1,700 | 0.35 | | 1.55 | |
| SHL.W | Tortoise Acquisition Corp WT [Shll/W] | 6.300 | 6.000 | 6.020 | 85,600 | -0.150 | | 2.43 | |
| SHLL | Tortoise Acquisition Corp Cl A | 20.20 | 19.45 | 19.60 | 1,165,600 | -0.50 | | 2.49 | |
| SHLX | Shell Midstream Partners LP | 11.29 | 11.02 | 11.12 | 730,700 | -0.06 | | 0.54 | |
| SHO | Sunstone Hotel Investors | 7.800 | 7.400 | 7.600 | 2,983,700 | -0.060 | | 0.78 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 24.50 | 23.95 | 24.10 | 9,900 | 0.10 | | 0.42 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 23.55 | 23.55 | 23.55 | 100 | 0.00 | | 0.00 | |
| SHOP | Shopify Inc | 1,105 | 1,070 | 1,095 | 1,555,300 | 15 | | 1.36 | |
| SHW | Sherwin-Williams Company | 658.9 | 650.7 | 650.7 | 470,400 | -0.2 | | 0.03 | |
| SI | Silvergate Capital Corporation Cl A | 14.19 | 13.83 | 14.09 | 218,800 | 0.28 | | 2.03 | |
| SID | Companhia Siderurgica Nacional | 2.505 | 2.415 | 2.440 | 1,668,800 | 0.070 | | 2.95 | |
| SIG | Signet Jewelers Ltd | 12.27 | 11.55 | 12.26 | 1,436,100 | 0.76 | | 6.61 | |
| SII | Sprott Inc | 40.16 | 39.09 | 39.82 | 56,400 | 0.38 | | 0.96 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 23.73 | 23.21 | 23.21 | 113,700 | -0.05 | | 0.21 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 23.25 | 23.12 | 23.25 | 15,000 | 0.09 | | 0.39 | |
| SITC | Site Centers Corp | 7.820 | 7.335 | 7.520 | 1,524,000 | -0.020 | | 0.27 | |
| SITE | Siteone Landscape Supply | 123.7 | 120.0 | 121.8 | 732,500 | 2.4 | | 1.97 | |
| SIX | Six Flags Entertainment Corp | 17.82 | 17.03 | 17.20 | 2,067,500 | 0.05 | | 0.29 | |
| SJI | South Jersey Industries | 23.77 | 22.94 | 23.07 | 1,098,800 | -0.34 | | 1.45 | |
| SJIJ | South Jersey Industries Inc 5.625% | 25.71 | 25.66 | 25.66 | 3,800 | 0.16 | | 0.63 | |
| SJIU | South Jersey Industries Inc | 39.87 | 39.30 | 39.50 | 53,400 | -0.42 | | 1.05 | |
| SJM | J.M. Smucker Company | 113.1 | 110.8 | 111.1 | 849,100 | -2.1 | | 1.87 | |
| SJR | Shaw Communications Inc | 18.69 | 18.45 | 18.57 | 354,300 | 0.03 | | 0.16 | |
| SJT | San Juan Basin Royalty Trust | 2.795 | 2.650 | 2.750 | 120,100 | 0.100 | | 3.77 | |
| SJW | SJW Corp | 64.02 | 63.08 | 63.96 | 63,900 | 0.73 | | 1.15 | |
| SKM | Sk Telecom Corp | 21.20 | 20.98 | 21.18 | 623,400 | 0.50 | | 2.42 | |
| SKT | Tanger Factory Outlet Centers | 6.700 | 6.430 | 6.510 | 2,849,100 | -0.020 | | 0.31 | |
| SKX | Skechers U.S.A. | 30.11 | 28.87 | 29.90 | 1,272,800 | 1.10 | | 3.82 | |
| SKY | Skyline Corp | 28.94 | 28.06 | 28.77 | 234,300 | 0.83 | | 2.97 | |
| SLB | Schlumberger N.V. | 19.95 | 19.37 | 19.50 | 9,590,700 | 0.27 | | 1.40 | |
| SLCA | U.S. Silica Holdings Inc | 3.840 | 3.520 | 3.770 | 1,546,300 | 0.290 | | 8.33 | |
| SLF | Sun Life Financial Inc | 40.38 | 39.26 | 40.32 | 426,200 | 1.41 | | 3.62 | |
| SLG | SL Green Realty Corp | 48.44 | 46.90 | 47.18 | 909,100 | -0.48 | | 1.01 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 26.21 | 25.51 | 25.90 | 40,000 | 0.10 | | 0.37 | |
| SLQT | Selectquote Inc | 19.50 | 18.77 | 18.97 | 696,600 | -0.23 | | 1.20 | |
| SM | Sm Energy Company | 3.070 | 2.910 | 3.030 | 4,204,700 | 0.170 | | 5.94 | |
| SMAR | Smartsheet Inc Cl A | 48.25 | 46.81 | 47.34 | 1,495,900 | -0.51 | | 1.07 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 5.520 | 5.480 | 5.510 | 603,500 | 0.000 | | 0.00 | |
| SMG | Scotts Miracle-Gro Company | 160.2 | 156.7 | 156.9 | 218,600 | -1.0 | | 0.63 | |
| SMHI | Seacor Marine Holdings Inc | 2.690 | 2.460 | 2.560 | 151,200 | 0.140 | | 5.79 | |
| SMLP | Summit Midstream Partners LP | 0.9199 | 0.8402 | 0.8730 | 332,800 | -0.0002 | | 0.02 | |
| SMM | Salient Midstream & MLP Fund | 4.330 | 4.160 | 4.200 | 109,900 | 0.060 | | 1.45 | |
| SMP | Standard Motor Products | 47.66 | 46.05 | 47.16 | 135,000 | 1.20 | | 2.61 | |
| SNA | Snap-On Inc | 148.5 | 145.5 | 148.2 | 446,500 | 4.4 | | 3.06 | |
| SNAP | Snap Inc | 22.14 | 21.51 | 21.70 | 17,260,700 | -0.06 | | 0.28 | |
| SNDR | Schneider National Inc | 25.60 | 24.48 | 24.53 | 573,600 | -1.01 | | 3.95 | |
| SNE | Sony Corp | 81.79 | 80.71 | 81.25 | 1,198,500 | -2.12 | | 2.54 | |
| SNN | Smith & Nephew Snats | 41.16 | 40.77 | 40.91 | 379,400 | 0.74 | | 1.84 | |
| SNP | China Petroleum & Chemical Corp | 44.91 | 44.51 | 44.66 | 139,500 | 0.82 | | 1.87 | |
| SNR | New Senior Investment Group Inc | 3.570 | 3.440 | 3.560 | 165,300 | 0.070 | | 2.01 | |
| SNV | Synovus Financial Corp | 20.50 | 20.03 | 20.39 | 944,900 | 0.53 | | 2.67 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.37 | 24.81 | 24.91 | 8,600 | 0.07 | | 0.28 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 24.85 | 24.40 | 24.41 | 51,400 | 0.01 | | 0.04 | |
| SNX | Synnex Corp | 131.1 | 128.2 | 129.4 | 245,400 | 0.9 | | 0.72 | |
| SO | Southern Company | 54.64 | 53.28 | 53.40 | 4,557,600 | -1.04 | | 1.91 | |
| SOA.U | Sustainable Opportunities Acquisition | 10.30 | 10.29 | 10.30 | 800 | 0.13 | | 1.28 | |
| SOA.W | Sustainable Opportunities Acq [Soac/W] | 0.9599 | 0.7452 | 0.7850 | 271,400 | -0.0450 | | 5.42 | |
| SOAC | Sustainable Opportunities Acquisition | 9.950 | 9.900 | 9.900 | 5,900 | 0.030 | | 0.30 | |
| SOGO | Sogou Inc | 8.700 | 8.550 | 8.690 | 2,565,300 | 0.080 | | 0.93 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 7.750 | 7.400 | 7.740 | 342,800 | 0.440 | | 6.03 | |
| SOJA | The Southern Co. Series | 25.65 | 25.50 | 25.50 | 62,700 | -0.03 | | 0.12 | |
| SOJB | Southern Company | 26.30 | 26.09 | 26.12 | 20,500 | -0.06 | | 0.23 | |
| SOJC | Southern Company Series 2017B 5.25% | 27.03 | 26.90 | 27.00 | 20,600 | 0.10 | | 0.39 | |
| SOJD | Southern Company Series 2020A 4.95% | 26.30 | 26.22 | 26.30 | 68,400 | 0.04 | | 0.15 | |
| SOL | Renesola Ltd | 1.640 | 1.572 | 1.630 | 48,500 | 0.060 | | 3.82 | |
| SOLN | Southern Company | 46.23 | 45.29 | 45.30 | 357,200 | -0.50 | | 1.09 | |
| SON | Sonoco Products Company | 53.25 | 52.49 | 52.88 | 379,100 | 0.73 | | 1.40 | |
| SOR | Source Capital | 36.31 | 36.11 | 36.25 | 25,800 | 0.26 | | 0.72 | |
| SOS | Sos Limited | 2.329 | 2.000 | 2.140 | 66,400 | -0.170 | | 7.36 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 14.00 | 12.56 | 12.86 | 3,400 | -0.24 | | 1.83 | |
| SPA.W | Spartan Energy Acquisiton Corp WT | 2.745 | 2.476 | 2.550 | 351,200 | -0.050 | | 1.92 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 12.35 | 11.75 | 11.89 | 3,144,900 | -0.11 | | 0.92 | |
| SPB | Spectrum Brands Holdings Inc | 57.51 | 55.91 | 56.40 | 383,200 | -0.54 | | 0.95 | |
| SPCE | Virgin Galactic Holdings Inc | 20.68 | 19.31 | 20.15 | 17,072,200 | -0.57 | | 2.75 | |
| SPE | Special Opportunities Fund Inc | 12.32 | 12.21 | 12.28 | 9,900 | 0.12 | | 0.99 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 25.31 | 25.16 | 25.24 | 4,700 | 0.06 | | 0.26 | |
| SPG | Simon Property Group | 64.58 | 62.27 | 62.50 | 3,406,600 | -0.49 | | 0.78 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 63.37 | 62.25 | 63.19 | 600 | 1.69 | | 2.75 | |
| SPGI | S&P Global Inc | 350.0 | 345.7 | 347.4 | 712,900 | 1.6 | | 0.47 | |
| SPH | Suburban Propane Partners LP | 12.79 | 12.53 | 12.58 | 235,900 | -0.16 | | 1.26 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 16.26 | 16.05 | 16.22 | 13,900 | -0.01 | | 0.06 | |
| SPLP | Steel Partners Hlds | 5.065 | 4.830 | 5.000 | 19,800 | 0.180 | | 3.73 | |
| SPN | Superior Energy Services | 1.200 | 1.060 | 1.140 | 527,300 | 0.020 | | 1.79 | |
| SPOT | Spotify Technology S.A. | 252.0 | 246.0 | 249.3 | 1,656,900 | -0.8 | | 0.31 | |
| SPR | Spirit Aerosystems Holdings | 21.25 | 19.16 | 20.83 | 7,740,100 | 1.70 | | 8.89 | |
| SPXC | SPX Corp | 42.50 | 41.78 | 42.36 | 180,400 | 0.51 | | 1.22 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 13.62 | 13.53 | 13.54 | 127,200 | 0.06 | | 0.45 | |
| SQ | Square | 158.4 | 146.2 | 146.6 | 39,629,700 | 9.7 | | 7.10 | |
| SQM | Sociedad Quimica Y Minera S.A. | 31.36 | 30.69 | 31.23 | 804,500 | 0.68 | | 2.23 | |
| SQNS | Sequans Communications S A | 7.160 | 6.966 | 7.100 | 95,300 | -0.020 | | 0.28 | |
| SR | Spire Inc | 63.41 | 59.96 | 61.00 | 588,100 | -1.03 | | 1.66 | |
| SR-A | Spire Inc [Sr/Pa] | 27.74 | 27.43 | 27.64 | 13,200 | 0.14 | | 0.49 | |
| SRC | Spirit Realty Capital Inc | 35.23 | 33.99 | 34.80 | 970,000 | -0.02 | | 0.06 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 25.20 | 25.08 | 25.20 | 9,500 | 0.07 | | 0.26 | |
| SRE | Sempra Energy | 129.8 | 125.2 | 127.0 | 2,132,100 | 2.0 | | 1.61 | |
| SRE-A | Sempra Energy [Sre/Pa] | 105.5 | 104.0 | 104.1 | 28,700 | 1.4 | | 1.34 | |
| SRE-B | Sempra Energy [Sre/Pb] | 106.0 | 104.3 | 104.5 | 2,400 | 0.8 | | 0.77 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 26.98 | 26.72 | 26.73 | 20,600 | -0.16 | | 0.60 | |
| SRG | Seritage Growth Properties | 9.960 | 9.390 | 9.700 | 724,800 | 0.170 | | 1.78 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 13.95 | 13.75 | 13.95 | 1,400 | 0.23 | | 1.68 | |
| SRI | Stoneridge Inc | 21.79 | 21.07 | 21.54 | 153,400 | 0.46 | | 2.18 | |
| SRL | Scully Royalty Ltd | 8.270 | 7.530 | 7.910 | 10,300 | 0.310 | | 4.08 | |
| SRLP | Sprague Resources LP | 17.17 | 16.80 | 16.87 | 28,400 | -0.21 | | 1.23 | |
| SRT | Startek Inc | 5.100 | 4.880 | 5.030 | 24,900 | -0.060 | | 1.18 | |
| SRV | The Cushing MLP Total Return Fund | 18.90 | 18.62 | 18.75 | 21,700 | 0.30 | | 1.61 | |
| SSD | Simpson Manufacturing Company | 100.4 | 98.7 | 100.4 | 286,100 | 1.8 | | 1.79 | |
| SSL | Sasol Ltd | 8.840 | 8.610 | 8.720 | 1,384,600 | 0.190 | | 2.23 | |
| SSTK | Shutterstock Inc | 59.45 | 54.28 | 58.42 | 543,900 | 3.98 | | 7.31 | |
| ST | Sensata Technologies Holding N.V. | 39.75 | 39.24 | 39.57 | 991,600 | 0.56 | | 1.44 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 26.16 | 25.85 | 25.89 | 3,100 | -0.12 | | 0.46 | |
| STA-D | Istar Inc [Star/Pd] | 25.13 | 25.13 | 25.13 | 100 | 0.00 | | 0.00 | |
| STA-G | Istar Inc [Star/Pg] | 24.25 | 24.25 | 24.25 | 4,700 | 0.01 | | 0.04 | |
| STA-I | Istar Inc [Star/Pi] | 24.09 | 23.98 | 23.98 | 16,700 | 0.00 | | 0.00 | |
| STAG | STI Inc | 33.25 | 32.59 | 33.17 | 2,029,800 | 0.33 | | 1.00 | |
| STAR | Istar Financial Inc | 12.02 | 11.71 | 12.00 | 518,400 | 0.30 | | 2.56 | |
| STC | Stewart Information Services Corp | 43.30 | 42.12 | 43.23 | 234,600 | 0.83 | | 1.96 | |
| STE | Steris Corp | 159.9 | 157.1 | 157.7 | 355,400 | -0.3 | | 0.21 | |
| STG | Sunlands Online Education Group ADR | 2.050 | 1.950 | 1.980 | 147,300 | -0.090 | | 4.35 | |
| STK | Columbia Seligman Premium Technology | 23.31 | 23.01 | 23.11 | 45,800 | -0.04 | | 0.17 | |
| STL | Sterling Bancorp | 11.65 | 11.30 | 11.52 | 1,659,700 | 0.30 | | 2.67 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 26.10 | 25.57 | 26.00 | 3,500 | -0.02 | | 0.07 | |
| STM | Stmicroelectronics N.V. | 29.23 | 28.73 | 29.00 | 1,585,800 | -0.04 | | 0.14 | |
| STN | Stantec Inc | 32.79 | 32.33 | 32.75 | 144,100 | 0.35 | | 1.08 | |
| STNG | Scorpio Tankers Inc | 13.50 | 13.09 | 13.44 | 1,794,400 | 0.34 | | 2.60 | |
| STON | Stonemor Partners LP | 0.8100 | 0.7701 | 0.7919 | 141,500 | -0.0073 | | 0.91 | |
| STOR | Store Capital Corpstore Capital | 24.98 | 24.27 | 24.90 | 3,140,600 | 0.47 | | 1.92 | |
| STT | State Street Corp | 66.89 | 65.30 | 66.74 | 3,316,300 | 1.83 | | 2.82 | |
| STT-D | State Street Corp [Stt/Pd] | 27.45 | 27.35 | 27.40 | 54,500 | -0.05 | | 0.20 | |
| STT-G | State Street Corp [Stt/Pg] | 28.20 | 27.93 | 27.95 | 31,100 | -0.15 | | 0.52 | |
| STWD | Starwood Property Trust | 15.42 | 15.01 | 15.30 | 2,314,300 | 0.36 | | 2.41 | |
| STZ | Constellation Brands Inc | 173.6 | 172.1 | 173.4 | 740,700 | 1.7 | | 1.01 | |
| STZ.B | Constellation Brd Cl B | 172.4 | 172.3 | 172.3 | 300 | 0.3 | | 0.15 | |
| SU | Suncor Energy Inc | 17.02 | 16.45 | 16.63 | 6,629,800 | 0.54 | | 3.36 | |
| SUI | Sun Communities | 146.4 | 143.7 | 145.3 | 411,800 | -0.5 | | 0.35 | |
| SUM | Summit Materials Inc | 16.72 | 15.64 | 16.56 | 1,125,800 | 1.18 | | 7.67 | |
| SUN | Sunoco LP | 27.50 | 26.31 | 27.45 | 766,100 | 1.18 | | 4.49 | |
| SUP | Superior Industries International | 1.660 | 1.500 | 1.660 | 329,200 | 0.060 | | 3.75 | |
| SUPV | Grupo Supervielle S.A. | 3.380 | 2.970 | 2.990 | 1,224,500 | -0.190 | | 5.97 | |
| SUZ | Suzano Papel E Celul | 8.600 | 8.090 | 8.440 | 403,800 | 0.530 | | 6.70 | |
| SWCH | Switch Inc | 18.59 | 18.29 | 18.50 | 1,383,200 | 0.00 | | 0.00 | |
| SWI | Solarwinds Corp | 18.99 | 18.61 | 18.77 | 744,800 | -0.04 | | 0.21 | |
| SWK | Stanley Black & Decker Inc | 157.9 | 155.4 | 157.3 | 909,400 | 2.7 | | 1.71 | |
| SWM | Schweitzer-Mauduit International | 32.94 | 31.96 | 32.41 | 312,700 | 0.32 | | 1.00 | |
| SWN | Southwestern Energy Company | 3.140 | 2.900 | 2.950 | 16,282,900 | 0.020 | | 0.68 | |
| SWT | Stanley Black & Decker Inc | 98.07 | 96.48 | 97.68 | 8,800 | 1.16 | | 1.20 | |
| SWX | Southwest Gas Corp | 70.61 | 68.25 | 68.95 | 330,500 | -0.54 | | 0.78 | |
| SWZ | Swiss Helvetia Fund | 8.130 | 8.060 | 8.130 | 35,600 | 0.120 | | 1.50 | |
| SXC | Suncoke Energy Inc | 3.390 | 3.120 | 3.130 | 516,300 | -0.110 | | 3.40 | |
| SXI | Standex International Corp | 56.85 | 55.15 | 56.52 | 48,200 | 1.81 | | 3.31 | |
| SXT | Sensient Technologies Corp | 54.41 | 53.42 | 54.31 | 322,100 | 1.23 | | 2.32 | |
| SYF | Synchrony Financial | 23.39 | 22.69 | 23.33 | 5,664,600 | 0.68 | | 3.00 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 24.32 | 23.91 | 24.10 | 100,000 | -0.02 | | 0.08 | |
| SYK | Stryker Corp | 193.0 | 187.7 | 188.0 | 1,942,900 | -1.3 | | 0.71 | |
| SYX | Systemax Inc | 23.46 | 22.45 | 23.24 | 82,200 | 0.54 | | 2.38 | |
| SYY | Sysco Corp | 55.10 | 54.02 | 54.99 | 4,392,300 | 0.88 | | 1.63 | |
| SZC | The Cushing Renaissance Fund | 31.79 | 31.42 | 31.72 | 9,700 | 0.54 | | 1.72 | |