| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 18.19 | 17.72 | 17.74 | 3,184,900 | -0.06 |  | 0.34 |   |
| SA | Seabridge Gold | 14.52 | 14.12 | 14.28 | 422,684 | -0.19 | | 1.31 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.080 | 9.001 | 9.060 | 51,900 | 0.000 |  | 0.00 | |
| SAFE | Safehold Inc | 15.50 | 15.12 | 15.13 | 250,851 | -0.47 | | 3.01 | |
| SAH | Sonic Automotive | 82.30 | 80.37 | 80.62 | 113,145 | -1.24 | | 1.51 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.37 | 25.23 | 25.37 | 1,509 | 0.04 |  | 0.15 | |
| SAM | Boston Beer Company | 197.6 | 188.2 | 188.2 | 250,700 | -8.6 | | 4.36 | |
| SAN | Banco Santander ADR | 8.080 | 8.015 | 8.030 | 6,364,700 | -0.240 | | 2.90 | |
| SAND | Sandstorm Gold Ltd | 9.250 | 9.060 | 9.220 | 5,642,713 | 0.090 | | 0.99 | |
| SAP | SAP Ag ADR | 296.0 | 293.0 | 293.3 | 970,600 | -3.8 | | 1.28 | |
| SAR | Saratoga Investment Corp | 24.64 | 24.37 | 24.54 | 74,468 | 0.09 | | 0.37 | |
| SARO | Standardaero Inc | 30.29 | 30.01 | 30.16 | 1,500,394 | 0.03 | | 0.10 | |
| SAT | Saratoga Investment Corp 6.00% | 24.70 | 24.61 | 24.67 | 3,435 | 0.03 | | 0.12 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.45 | 25.45 | 25.45 | 375 | 0.10 | | 0.39 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.35 | 25.33 | 25.34 | 1,071 | 0.02 | | 0.09 | |
| SB | Safe Bulkers Inc | 3.740 | 3.670 | 3.680 | 286,300 | -0.040 | | 1.08 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 25.50 | 25.15 | 25.36 | 3,750 | -0.28 | | 1.09 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.38 | 25.38 | 25.38 | 500 | 0.08 | | 0.32 | |
| SBH | Sally Beauty Holdings | 8.890 | 8.660 | 8.790 | 1,388,495 | -0.100 | | 1.12 | |
| SBI | Western Asset Intermediate Fund Inc | 7.480 | 7.450 | 7.450 | 35,655 | -0.020 | | 0.27 | |
| SBR | Sabine Royalty Trust | 67.28 | 65.52 | 65.77 | 27,100 | -0.78 | | 1.17 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 20.67 | 20.29 | 20.41 | 645,557 | -0.38 | | 1.83 | |
| SBSI | Southside Bancshares | 29.09 | 28.80 | 28.91 | 90,084 | -0.14 | | 0.48 | |
| SBSW | Sibanye Gold Ltd ADR | 7.020 | 6.820 | 7.000 | 6,252,100 | 0.090 | | 1.30 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 11.70 | 11.70 | 11.70 | 300 | 0.97 | | 9.04 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 1.250 | 1.150 | 1.240 | 41,367 | -0.010 | | 0.81 | |
| SBXD | Silverbox Corp IV Cl A | 11.12 | 10.64 | 10.85 | 322,513 | -0.30 | | 2.69 | |
| SCCO | Southern Copper Corp | 97.52 | 95.75 | 97.08 | 1,133,900 | 0.17 | | 0.18 | |
| SCD | Lmp Capital and Income Fund Inc | 15.54 | 15.40 | 15.41 | 71,080 | -0.09 | | 0.58 | |
| SCD- | | 0.1048 | 0.0819 | 0.0900 | 488,400 | -0.0148 | | 14.12 | |
| SCD.P | Lmp Capital & Income Fund Inc [Scdrw] | 0.1048 | 0.0819 | 0.0900 | 488,400 | -0.0148 | | 14.12 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.89 | 16.35 | 16.80 | 25,700 | 0.15 | | 0.90 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.87 | 22.65 | 22.72 | 86,800 | -0.09 | | 0.37 | |
| SCE-K | Sce Trust V [Sce/Pk] | 22.77 | 22.65 | 22.77 | 70,263 | 0.15 | | 0.66 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 16.14 | 16.00 | 16.14 | 24,500 | 0.00 | | 0.00 | |
| SCE-M | Sce Trust Vii | 22.70 | 22.50 | 22.60 | 28,899 | -0.03 | | 0.13 | |
| SCE-N | Sce Trust ViII Pfd N | 21.85 | 21.50 | 21.74 | 26,470 | -0.06 | | 0.28 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 24.95 | 24.82 | 24.90 | 92,600 | 0.01 | | 0.04 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 18.84 | 18.70 | 18.74 | 67,128 | -0.02 | | 0.11 | |
| SCHW | The Charles Schwab Corp | 89.92 | 88.89 | 89.80 | 6,365,584 | 0.48 | | 0.54 | |
| SCI | Service Corp International | 79.90 | 78.62 | 79.76 | 1,104,500 | 0.16 | | 0.20 | |
| SCL | Stepan Company | 55.08 | 53.61 | 54.56 | 144,000 | -0.65 | | 1.18 | |
| SCM | Stellus Capital Investment Cor | 13.85 | 13.71 | 13.74 | 86,968 | -0.03 | | 0.22 | |
| SCS | Steelcase Inc | 10.82 | 10.52 | 10.62 | 1,142,747 | -0.21 | | 1.94 | |
| SD | Sandridge Energy Inc | 11.25 | 11.00 | 11.02 | 253,941 | -0.25 | | 2.22 | |
| SDHC | Smith Douglas Homes Corp Cl A | 18.39 | 17.69 | 18.03 | 96,557 | -0.37 | | 2.01 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.63 | 16.54 | 16.63 | 43,706 | 0.09 | | 0.54 | |
| SDRL | Seadrill 2021 Ltd | 26.36 | 25.57 | 25.90 | 990,389 | -0.19 | | 0.73 | |
| SE | Sea Ltd ADR | 159.8 | 155.5 | 155.8 | 3,558,875 | -2.5 | | 1.57 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.65 | 25.45 | 25.65 | 4,900 | 0.15 | | 0.59 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.65 | 25.54 | 25.61 | 5,300 | 0.09 | | 0.33 | |
| SEE | Sealed Air Corp | 31.22 | 30.77 | 30.94 | 1,419,444 | -0.29 | | 0.93 | |
| SEI | Solaris Energy Infrastructure Inc | 28.32 | 26.53 | 27.41 | 795,305 | -0.93 | | 3.28 | |
| SEM | Select Medical Holdings Corp | 15.15 | 14.88 | 14.91 | 1,287,800 | -0.18 | | 1.19 | |
| SEMR | Semrush Holdings Inc Cl A | 9.072 | 8.820 | 8.830 | 817,500 | -0.210 | | 2.32 | |
| SES | Ses Ai Corp | 0.9320 | 0.8700 | 0.8700 | 7,090,019 | -0.0575 | | 6.20 | |
| SES.W | Ses Ai Corp WT | 0.0900 | 0.0800 | 0.0900 | 25,408 | 0.0000 | | 0.00 | |
| SF | Stifel Financial Corp | 102.5 | 100.5 | 102.4 | 690,357 | 1.8 | | 1.75 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 23.53 | 23.48 | 23.53 | 1,700 | -0.12 | | 0.52 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 22.89 | 22.75 | 22.80 | 20,389 | -0.03 | | 0.13 | |
| SF-D | Stifel Financial Corp | 17.55 | 17.25 | 17.30 | 18,700 | -0.21 | | 1.20 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 21.89 | 21.71 | 21.75 | 7,815 | -0.05 | | 0.21 | |
| SFBS | Servisfirst Bancs | 77.19 | 76.30 | 76.62 | 202,242 | -0.33 | | 0.43 | |
| SFL | Ship Finance International | 8.610 | 8.450 | 8.560 | 846,960 | 0.050 | | 0.59 | |
| SG | Sweetgreen Inc Cl A | 13.42 | 12.44 | 12.67 | 6,198,382 | -0.66 | | 4.95 | |
| SGHC | Super Group [Sghc] Ltd | 10.44 | 9.94 | 10.14 | 1,993,684 | 0.27 | | 2.74 | |
| SGI | Somnigroup International Inc | 66.86 | 65.60 | 65.78 | 2,010,036 | -1.44 | | 2.14 | |
| SGU | Star Gas Partners LP | 11.87 | 11.68 | 11.71 | 9,915 | -0.16 | | 1.35 | |
| SHAK | Shake Shack Inc | 137.1 | 133.1 | 133.9 | 761,044 | 0.0 | | 0.02 | |
| SHCO | Soho House & Co. Inc | 7.300 | 7.100 | 7.280 | 202,800 | 0.140 | | 1.96 | |
| SHEL | Shell Plc ADR | 70.31 | 67.25 | 69.44 | 24,488,600 | -0.70 | | 1.00 | |
| SHG | Shinhan Financial Group Ltd ADR | 44.42 | 43.83 | 44.40 | 188,100 | 0.00 | | 0.00 | |
| SHO | Sunstone Hotel Investors | 8.760 | 8.600 | 8.630 | 1,980,307 | -0.100 | | 1.15 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.69 | 20.62 | 20.69 | 400 | -0.11 | | 0.53 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.64 | 19.64 | 19.64 | 300 | 0.36 | | 1.87 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 52.27 | 51.89 | 52.27 | 12,900 | 0.65 | | 1.26 | |
| SHW | Sherwin-Williams Company | 346.2 | 341.5 | 343.6 | 1,614,600 | -2.1 | | 0.60 | |
| SID | Companhia Siderurgica Nacional ADR | 1.370 | 1.310 | 1.320 | 5,648,681 | -0.090 | | 6.38 | |
| SIG | Signet Jewelers Ltd | 80.28 | 78.57 | 79.58 | 1,050,039 | 1.04 | | 1.32 | |
| SII | Sprott Inc | 67.96 | 64.23 | 67.74 | 332,146 | 3.11 | | 4.81 | |
| SILA | Sila Realty Trust Inc | 24.22 | 23.77 | 23.85 | 465,794 | -0.25 | | 1.04 | |
| SITC | Site Centers Corp | 12.81 | 12.50 | 12.69 | 1,259,637 | -0.12 | | 0.94 | |
| SITE | Siteone Landscape Supply | 122.4 | 119.5 | 120.3 | 472,413 | -1.5 | | 1.24 | |
| SJM | J.M. Smucker Company | 96.49 | 95.40 | 95.72 | 2,337,000 | -1.47 | | 1.51 | |
| SJT | San Juan Basin Royalty Trust | 5.690 | 5.570 | 5.650 | 278,970 | -0.020 | | 0.35 | |
| SKE | Skeena Resources Ltd | 15.30 | 14.84 | 15.11 | 302,300 | -0.13 | | 0.85 | |
| SKIL | Skillsoft Corp | 16.15 | 15.07 | 15.94 | 61,700 | 0.78 | | 5.15 | |
| SKLZ | Skillz Inc | 6.900 | 6.650 | 6.780 | 32,181 | -0.110 | | 1.60 | |
| SKM | Sk Telecom Corp ADR | 22.91 | 22.76 | 22.88 | 793,000 | -0.16 | | 0.69 | |
| SKT | Tanger Inc | 30.27 | 29.81 | 29.98 | 844,959 | -0.42 | | 1.38 | |
| SKX | Skechers U.S.A. | 62.88 | 62.71 | 62.83 | 4,654,400 | 0.06 | | 0.10 | |
| SKY | Champion Homes Inc | 64.58 | 61.51 | 61.70 | 536,747 | -2.85 | | 4.42 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.700 | 1.610 | 1.610 | 1,900 | -0.050 | | 3.01 | |
| SKYH | Sky Harbour Group Corp | 9.920 | 9.570 | 9.570 | 135,900 | -0.240 | | 2.45 | |
| SLB | Schlumberger N.V. | 33.71 | 33.05 | 33.18 | 13,375,187 | -0.32 | | 0.96 | |
| SLF | Sun Life Financial Inc | 65.02 | 64.44 | 64.90 | 634,716 | -0.20 | | 0.31 | |
| SLG | SL Green Realty Corp | 60.35 | 57.78 | 58.45 | 2,456,200 | -3.52 | | 5.68 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 21.79 | 21.47 | 21.63 | 17,138 | -0.16 | | 0.73 | |
| SLGN | Silgan Holdings | 54.60 | 54.01 | 54.56 | 1,391,465 | -0.10 | | 0.18 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.18 | 46.99 | 47.14 | 2,517 | 0.21 | | 0.44 | |
| SLQT | Selectquote Inc | 2.360 | 2.280 | 2.300 | 636,400 | -0.040 | | 1.71 | |
| SLVM | Sylvamo Corp | 50.92 | 50.17 | 50.22 | 250,700 | -0.82 | | 1.61 | |
| SM | Sm Energy Company | 25.08 | 24.57 | 24.68 | 2,482,300 | -0.36 | | 1.44 | |
| SMA | Smartstop Self Storage REIT Inc | 37.65 | 36.30 | 36.50 | 601,700 | -0.70 | | 1.88 | |
| SMBK | Smartfinancial Inc | 32.73 | 32.45 | 32.54 | 38,325 | -0.19 | | 0.58 | |
| SMC | Summit Midstream Corporation | 25.26 | 24.67 | 24.74 | 64,700 | -0.33 | | 1.32 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 14.94 | 14.83 | 14.91 | 1,437,700 | -0.26 | | 1.71 | |
| SMG | Scotts Miracle-Gro Company | 64.79 | 62.75 | 64.31 | 736,600 | 0.40 | | 0.63 | |
| SMHI | Seacor Marine Holdings Inc | 5.300 | 5.000 | 5.200 | 98,444 | 0.020 | | 0.39 | |
| SMP | Standard Motor Products | 30.33 | 29.44 | 29.85 | 175,241 | -0.46 | | 1.52 | |
| SMR | Nuscale Power Corp | 42.46 | 38.06 | 38.66 | 14,733,491 | -4.58 | | 10.59 | |
| SMRT | Smartrent Inc | 0.9300 | 0.9000 | 0.9200 | 1,186,536 | -0.0173 | | 1.84 | |
| SMWB | Similarweb Ltd | 7.700 | 7.480 | 7.550 | 702,200 | 0.130 | | 1.75 | |
| SN | Sharkninja Inc | 95.16 | 92.76 | 93.37 | 1,422,842 | -1.06 | | 1.12 | |
| SNA | Snap-On Inc | 310.2 | 305.2 | 307.1 | 330,900 | -1.3 | | 0.43 | |
| SNAP | Snap Inc | 8.420 | 8.000 | 8.030 | 45,796,516 | -0.290 | | 3.49 | |
| SNDA | Sonida Senior Living Inc | 24.59 | 23.99 | 24.14 | 14,100 | -0.39 | | 1.59 | |
| SNDR | Schneider National Inc | 24.21 | 23.62 | 23.92 | 1,425,933 | -0.33 | | 1.36 | |
| SNN | Smith & Nephew Snats ADR | 29.99 | 29.50 | 29.90 | 855,874 | 0.05 | | 0.17 | |
| SNOW | Snowflake Inc Cl A | 225.7 | 220.0 | 221.5 | 3,550,100 | -1.6 | | 0.73 | |
| SNV | Synovus Financial Corp | 50.38 | 49.94 | 50.23 | 578,955 | -0.11 | | 0.22 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.05 | 24.95 | 25.05 | 12,500 | 0.07 | | 0.28 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.00 | 25.85 | 25.85 | 3,900 | -0.04 | | 0.15 | |
| SNX | Synnex Corp | 137.8 | 133.8 | 137.8 | 2,138,882 | 0.9 | | 0.66 | |
| SO | Southern Company | 90.69 | 89.81 | 90.40 | 5,548,300 | -0.49 | | 0.54 | |
| SOBO | South Bow Corp | 26.19 | 25.56 | 25.74 | 793,000 | -0.53 | | 2.02 | |
| SOC | Sable Offshore Corp | 22.06 | 21.45 | 21.86 | 1,631,391 | -0.04 | | 0.18 | |
| SOJC | Southern Company Series 2017B 5.25% | 21.54 | 21.48 | 21.51 | 14,200 | 0.02 | | 0.08 | |
| SOJD | Southern Company Series 2020A 4.95% | 20.02 | 19.82 | 19.87 | 44,500 | -0.06 | | 0.30 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.62 | 17.49 | 17.51 | 40,000 | -0.06 | | 0.34 | |
| SOJF | Southern Company Series 2025A 6.50% | 26.06 | 25.78 | 25.78 | 58,893 | -0.20 | | 0.77 | |
| SOL | Emeren Group Ltd ADR | 1.880 | 1.860 | 1.870 | 272,610 | -0.010 | | 0.53 | |
| SOLV | Solventum Corporation | 75.10 | 74.20 | 74.95 | 553,900 | -0.03 | | 0.04 | |
| SON | Sonoco Products | 44.24 | 43.47 | 43.56 | 1,107,574 | -0.70 | | 1.58 | |
| SONY | Sony Group Corp ADR | 25.03 | 24.86 | 24.92 | 3,498,047 | -0.07 | | 0.28 | |
| SOR | Source Capital | 43.26 | 42.75 | 43.03 | 4,700 | 0.16 | | 0.37 | |
| SOS | Sos Ltd ADR | 5.840 | 5.510 | 5.600 | 13,442 | -0.290 | | 4.92 | |
| SOU- | | 0.2100 | 0.2000 | 0.2000 | 355,200 | -0.0050 | | 2.44 | |
| SOU.P | Soulpower Acquisition Corp Ord [Soulr] | 0.2000 | 0.2000 | 0.2000 | 25,000 | 0.0000 | | 0.00 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.18 | 10.17 | 10.18 | 6,500 | 0.06 | | 0.59 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 10.05 | 10.04 | 10.04 | 24,600 | 0.04 | | 0.40 | |
| SPB | Spectrum Brands Holdings Inc | 52.95 | 51.78 | 51.96 | 866,400 | -0.43 | | 0.82 | |
| SPCE | Virgin Galactic Holdings Inc | 2.970 | 2.880 | 2.900 | 1,675,700 | -0.040 | | 1.36 | |
| SPE | Special Opportunities Fund Inc | 15.26 | 15.18 | 15.25 | 18,336 | 0.10 | | 0.66 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.90 | 24.90 | 24.90 | 100 | -0.08 | | 0.32 | |
| SPG | Simon Property Group | 160.0 | 157.1 | 157.4 | 1,380,300 | -2.7 | | 1.70 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 56.99 | 54.50 | 55.42 | 4,817 | -1.33 | | 2.34 | |
| SPGI | S&P Global Inc | 521.4 | 517.6 | 521.3 | 1,033,959 | -1.7 | | 0.32 | |
| SPH | Suburban Propane Partners LP | 18.86 | 18.00 | 18.00 | 180,400 | -0.84 | | 4.46 | |
| SPHR | Sphere Entertainment CO | 40.90 | 39.47 | 39.51 | 420,031 | -1.31 | | 3.21 | |
| SPIR | Spire Global Inc | 10.080 | 9.770 | 9.810 | 491,921 | -0.110 | | 1.11 | |
| SPMA | Sound Point Meridian Capital Inc | 25.08 | 25.02 | 25.02 | 939 | 0.01 | | 0.02 | |
| SPMC | Sound Point Meridian Capital Inc | 17.47 | 17.27 | 17.37 | 5,900 | 0.00 | | 0.00 | |
| SPN-B | Siriuspoint Ltd | 25.35 | 25.29 | 25.29 | 11,401 | -0.02 | | 0.10 | |
| SPNT | Siriuspoint Ltd | 19.62 | 19.25 | 19.36 | 415,300 | -0.09 | | 0.46 | |
| SPOT | Spotify Technology S.A. | 759.2 | 735.6 | 736.3 | 1,159,600 | -13.6 | | 1.81 | |
| SPR | Spirit Aerosystems Holdings | 37.06 | 36.71 | 36.75 | 385,800 | -0.26 | | 0.70 | |
| SPRU | Spruce Power Holding Corp | 2.230 | 1.930 | 1.980 | 160,500 | -0.020 | | 1.00 | |
| SPXC | SPX Corp | 163.1 | 161.2 | 161.5 | 184,200 | -0.9 | | 0.52 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 17.33 | 17.26 | 17.31 | 33,163 | 0.09 | | 0.52 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 34.46 | 33.42 | 34.27 | 1,179,500 | 0.32 | | 0.94 | |
| SQNS | Sequans Communications S A ADR | 1.700 | 1.440 | 1.500 | 722,401 | -0.170 | | 10.18 | |
| SR | Spire Inc | 74.24 | 72.81 | 72.93 | 511,800 | -1.57 | | 2.11 | |
| SR-A | Spire Inc [Sr/Pa] | 23.73 | 23.62 | 23.66 | 7,200 | -0.01 | | 0.04 | |
| SRE | Sempra | 75.90 | 74.78 | 75.02 | 2,443,500 | -1.07 | | 1.41 | |
| SREA | Sempra Energy 5.750% Junior | 20.90 | 20.69 | 20.72 | 32,258 | -0.10 | | 0.48 | |
| SRFM | Surf Air Mobility Inc | 5.570 | 2.330 | 2.540 | 91,479,737 | -1.060 | | 29.44 | |
| SRG | Seritage Growth Properties | 3.040 | 2.940 | 2.940 | 88,200 | -0.040 | | 1.34 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.34 | 22.10 | 22.25 | 1,600 | -0.25 | | 1.11 | |
| SRI | Stoneridge Inc | 6.150 | 5.990 | 6.110 | 215,551 | 0.000 | | 0.00 | |
| SRL | Scully Royalty Ltd | 6.123 | 5.788 | 6.070 | 8,100 | 0.020 | | 0.33 | |
| SRV | Nxg Cushing Midstream Energy Fund | 41.41 | 41.04 | 41.17 | 18,140 | 0.13 | | 0.32 | |
| SSB | Southstate Corp | 90.44 | 88.54 | 88.83 | 778,800 | -0.80 | | 0.89 | |
| SSD | Simpson Manufacturing Company | 159.4 | 156.4 | 157.0 | 187,623 | -2.4 | | 1.49 | |
| SSL | Sasol Ltd ADR | 4.450 | 4.380 | 4.390 | 1,444,900 | -0.160 | | 3.52 | |
| SST | System1 Inc | 9.610 | 7.517 | 8.300 | 236,651 | -1.060 | | 11.32 | |
| SSTK | Shutterstock Inc | 18.97 | 18.46 | 18.55 | 113,184 | -0.33 | | 1.75 | |
| ST | Sensata Technologies Holding N.V. | 29.39 | 28.97 | 29.16 | 1,136,345 | 0.14 | | 0.48 | |
| STAG | Stag Industrial Inc | 36.67 | 35.50 | 35.55 | 1,533,231 | -1.24 | | 3.37 | |
| STC | Stewart Information Services Corp | 65.57 | 64.11 | 64.18 | 105,327 | -1.45 | | 2.21 | |
| STE | Steris Corp | 241.6 | 237.8 | 240.4 | 534,965 | 0.8 | | 0.33 | |
| STEL | Stellar Bancorp Inc | 27.96 | 27.60 | 27.62 | 212,716 | -0.34 | | 1.22 | |
| STEM | Stem Inc | 7.090 | 5.980 | 6.170 | 734,094 | -0.900 | | 12.73 | |
| STEW | Srh Total Return Fund Inc | 17.64 | 17.51 | 17.57 | 127,577 | -0.03 | | 0.17 | |
| STG | Sunlands Online Education Group ADR | 5.800 | 5.730 | 5.750 | 9,400 | -0.050 | | 0.86 | |
| STK | Columbia Seligman Premium Technology | 30.10 | 29.90 | 29.94 | 62,000 | 0.06 | | 0.20 | |
| STLA | Stellantis N.V. | 10.050 | 9.795 | 9.860 | 27,760,200 | 0.270 | | 2.82 | |
| STM | Stmicroelectronics N.V. ADR | 29.94 | 29.15 | 29.94 | 8,009,946 | -0.23 | | 0.76 | |
| STN | Stantec Inc | 107.5 | 106.4 | 107.0 | 124,700 | 0.1 | | 0.07 | |
| STNG | Scorpio Tankers Inc | 41.44 | 40.15 | 40.93 | 2,325,905 | 0.48 | | 1.19 | |
| STR | Sitio Royalties Corp | 18.63 | 18.39 | 18.41 | 898,796 | -0.22 | | 1.18 | |
| STRV | Ea Series Strive 500 ETF | 39.50 | 39.36 | 39.42 | 39,700 | 0.01 | | 0.03 | |
| STT | State Street Corp | 104.5 | 101.9 | 104.4 | 2,168,000 | 1.5 | | 1.41 | |
| STT-G | State Street Corp [Stt/Pg] | 21.95 | 21.80 | 21.88 | 51,200 | -0.03 | | 0.11 | |
| STVN | Stevanato Group S.P.A. | 25.48 | 24.28 | 25.25 | 358,671 | 0.66 | | 2.68 | |
| STWD | Starwood Property Trust | 20.35 | 20.14 | 20.25 | 1,762,432 | -0.02 | | 0.10 | |
| STXD | Strive 1000 Dividend Growth ETF | 34.42 | 34.30 | 34.30 | 999 | 0.31 | | 0.91 | |
| STXE | Strive Emerging Markets Ex-China ETF | 31.00 | 30.90 | 30.93 | 7,525 | 0.01 | | 0.02 | |
| STXG | Strive 1000 Growth ETF | 45.26 | 45.03 | 45.11 | 16,251 | 0.11 | | 0.25 | |
| STXI | Strive International Developed Markets | 28.41 | 28.35 | 28.38 | 800 | -0.26 | | 0.91 | |
| STXK | Strive 2000 ETF | 30.18 | 30.03 | 30.03 | 2,300 | 0.10 | | 0.33 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 26.14 | 26.02 | 26.02 | 795 | -0.25 | | 0.94 | |
| STXT | Strive Total Return Bond ETF | 20.21 | 20.14 | 20.17 | 15,400 | -0.05 | | 0.24 | |
| STXV | Strive 1000 Value ETF | 30.70 | 30.57 | 30.57 | 4,700 | -0.14 | | 0.46 | |
| STZ | Constellation Brands Inc | 164.2 | 160.8 | 161.5 | 1,637,067 | -3.0 | | 1.80 | |
| SU | Suncor Energy Inc | 38.32 | 37.93 | 37.97 | 5,695,900 | -0.31 | | 0.81 | |
| SUI | Sun Communities | 127.9 | 126.1 | 127.0 | 659,044 | -1.1 | | 0.86 | |
| SUN | Sunoco LP | 52.99 | 51.45 | 51.45 | 399,200 | -1.35 | | 2.56 | |
| SUP | Superior Industries International | 0.3274 | 0.3063 | 0.3249 | 577,100 | 0.0188 | | 6.14 | |
| SUPP | Tcw Transform Supply Chain ETF | 65.95 | 65.95 | 65.95 | 100 | -0.34 | | 0.52 | |
| SUPV | Grupo Supervielle S.A. ADR | 11.51 | 11.03 | 11.07 | 1,021,500 | -0.32 | | 2.81 | |
| SUZ | Suzano Papel E Celul ADR | 9.380 | 9.220 | 9.270 | 962,838 | -0.140 | | 1.49 | |
| SVV | Savers Value Village Inc | 10.62 | 10.25 | 10.27 | 424,500 | -0.18 | | 1.72 | |
| SW | Smurfit Westrock Plc | 43.42 | 41.65 | 42.48 | 8,211,200 | -1.02 | | 2.34 | |
| SWK | Stanley Black & Decker Inc | 66.87 | 65.85 | 66.25 | 1,400,969 | -0.11 | | 0.17 | |
| SWX | Southwest Gas Corp | 75.03 | 73.79 | 73.80 | 712,293 | -1.31 | | 1.74 | |
| SWZ | Total Return Securities Inc | 6.340 | 6.290 | 6.310 | 2,202 | -0.020 | | 0.32 | |
| SXC | Suncoke Energy Inc | 8.000 | 7.735 | 7.750 | 1,824,500 | -0.240 | | 3.00 | |
| SXI | Standex International Corp | 159.7 | 156.1 | 158.0 | 313,000 | -1.7 | | 1.08 | |
| SXT | Sensient Technologies Corp | 99.58 | 96.28 | 98.60 | 775,285 | 0.76 | | 0.78 | |
| SYF | Synchrony Financial | 65.43 | 64.70 | 64.93 | 2,664,182 | 0.19 | | 0.29 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 18.81 | 18.52 | 18.54 | 21,500 | -0.24 | | 1.28 | |
| SYF-B | Synchrony Financial | 25.48 | 25.31 | 25.31 | 32,900 | -0.13 | | 0.51 | |
| SYK | Stryker Corp | 393.3 | 385.3 | 392.2 | 1,916,000 | 5.8 | | 1.49 | |
| SYY | Sysco Corp | 75.68 | 74.94 | 75.05 | 2,598,093 | -0.82 | | 1.08 | |