EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
SSentinelone Inc Cl A16.8916.3016.763.65M-0.140.83 
SASeabridge Gold28.1825.7826.221.74M-2.739.43 
SABASaba Capital Income & Opportunities Fund8.9608.8208.85036.4K-0.0100.11 
SAFESafehold Inc15.6215.2715.40242.9K-0.060.39 
SAHSonic Automotive75.4374.2074.86116.7K0.240.32 
SAJSaratoga Investment Corp 8.00% Notes Due25.4625.3325.407.5K-0.100.39 
SAMBoston Beer Company227.8220.9223.862.4K-1.90.84 
SANBanco Santander ADR10.0009.5509.7702.75M-0.1301.31 
SANDSandstorm Gold Ltd12.7812.0512.1214.51M-0.786.05 
SAPSAP Ag ADR273.0266.7273.0746.6K3.21.17 
SARSaratoga Investment Corp21.7621.5421.7289.4K0.160.74 
SAROStandardaero Inc27.9426.9027.281.68M-0.622.22 
SATSaratoga Investment Corp 6.00%24.8624.7924.841.2K0.000.01 
SAYSaratoga Investment Corp 8.125% Notes25.4825.3625.467.7K0.050.20 
SAZSaratoga Investment Corp 8.50% Notes Due25.4025.2725.3515.1K0.010.04 
SBSafe Bulkers Inc4.3704.3004.310162.2K0.0000.00 
SB-CSafe Bulkers Inc [Sb/Pc]25.6225.5325.591.4K-0.431.65 
SB-DSafe Bulkers Inc [Sb/Pd]25.8525.5025.851.6K0.321.25 
SBDSSolo Brands Inc Cl A16.0014.6515.4014.3K-0.161.03 
SBHSally Beauty Holdings15.0814.7314.741.88M-0.070.47 
SBIWestern Asset Intermediate Fund Inc7.8857.7907.85079.8K0.0100.13 
SBpC25.6225.5325.591.2K-0.431.65 
SBpD25.8525.5025.851.1K0.321.25 
SBRSabine Royalty Trust67.5766.8066.9724.2K-0.200.30 
SBSCia DE Saneamento Basico Do Estado ADR24.0123.5823.86812.2K0.170.72 
SBSISouthside Bancshares27.2326.5927.16154.6K0.722.72 
SBSWSibanye Gold Ltd ADR12.9911.0711.4513.54M-1.4411.23 
SBX.VSilverbox Corp IV [Sbxd.U]10.5810.5810.585000.000.00 
SBX.YSilverbox Corp IV WT [Sbxd/W]0.40300.36300.40302000.040011.02 
SBXDSilverbox Corp IV Cl A10.5110.5110.512K0.010.05 
SBXD.U10.5810.5810.585000.000.00 
SBXD.WS0.40300.36300.40302000.040011.02 
SCCOSouthern Copper Corp133.0128.6130.5844.6K-3.52.60 
SCDLmp Capital and Income Fund Inc15.2014.8714.98130.5K-0.070.47 
SCE-GSce Trust II [Sce/Pg]16.6016.1616.2219.2K-0.261.58 
SCE-JSce TR IV [Sce/Pj]23.9023.7023.7510.9K0.020.08 
SCE-KSce Trust V [Sce/Pk]23.8523.6523.7620.8K0.321.37 
SCE-LSce Trust VI [Sce/Pl]16.2415.8815.9275.8K-0.211.30 
SCE-MSce Trust Vii22.9822.7122.8129.2K-0.050.22 
SCE-NSce Trust ViII Pfd N21.6121.2521.4328K-0.030.14 
SCEpG16.6016.1616.2217.5K-0.261.58 
SCEpJ23.9023.7023.759.4K0.020.08 
SCEpK23.8523.6523.7617.7K0.321.37 
SCEpL16.2415.8815.9270.6K-0.211.30 
SCEpM22.9822.7122.8123.9K-0.050.22 
SCEpN21.6121.2521.4323.7K-0.030.14 
SCH-DCharles Schwab Corp [Schw/Pd]25.2025.1125.1425.9K0.010.02 
SCH-JCharles Schwab Corp [Schw/Pj]19.7919.6019.7352.8K0.080.41 
SCHWThe Charles Schwab Corp94.8692.8394.149.2M0.730.78 
SCHWpD25.2025.1125.1422.8K0.010.02 
SCHWpJ19.7919.6019.7340.2K0.080.41 
SCIService Corp International82.4981.0082.29567.2K0.931.14 
SCLStepan Company46.4945.6045.6283.1K-0.611.32 
SCMStellus Capital Investment Cor12.0811.8412.00160K0.110.93 
SCSSteelcase Inc16.6816.4716.55688.5K-0.010.06 
SDSandridge Energy Inc11.4911.2011.25222.1K-0.141.23 
SDHCSmith Douglas Homes Corp Cl A16.4515.8416.4564.3K0.513.20 
SDHYPGIM Short Duration High Yield Opp Fund16.6416.4316.5485.1K-0.060.36 
SDRLSeadrill 2021 Ltd29.7228.7329.55417.4K0.160.54 
SESea Ltd ADR162.7158.8160.16.11M-2.61.59 
SEA-ATeekay Lng Partners LP [Seal.Pa]25.6825.4325.506.4K0.100.39 
SEA-BTeekay Lng Partners LP [Seal.Pb]25.8025.6625.663.4K0.000.00 
SEALpA25.6825.4325.505.5K0.100.39 
SEALpB25.8025.6625.663.3K0.000.00 
SEESealed Air Corp34.6633.9534.511.1M0.361.05 
SEGSeaport Entertainment Group Inc24.1423.5624.0925.2K-0.090.37 
SEISolaris Energy Infrastructure Inc53.6449.3851.374.19M-2.795.15 
SEMSelect Medical Holdings Corp13.4813.2213.39738.6K0.030.22 
SEMRSemrush Holdings Inc Cl A7.3807.1007.180889.7K-0.1502.05 
SESSes AI Corp3.1602.8503.07019.55M-0.0702.23 
SES.WSes AI Corp WT0.51490.40000.459932.7K0.057914.40 
SES.WS0.51490.40000.459931.9K0.057914.40 
SFStifel Financial Corp110.5107.6110.2687.3K1.81.64 
SF-BStifel Financial Corp [Sf/Pb]24.7524.6524.683.8K-0.030.12 
SF-CStifel Financial Corp [Sf/Pc]24.6424.2924.3516.1K-0.251.02 
SF-DStifel Financial Corp18.6218.3918.399.9K-0.100.54 
SFBStifel Financial Corp 5.20% Senior Notes22.1021.9421.978K-0.010.05 
SFBSServisfirst Bancs75.9174.2775.21268.1K0.420.56 
SFLShip Finance International7.0006.7806.9801.3M0.0300.43 
SFpB24.7524.6524.682.9K-0.030.12 
SFpC24.6424.2924.3514.7K-0.251.02 
SFpD18.6218.3918.398.4K-0.100.54 
SGSweetgreen Inc Cl A7.4707.2307.3103.7M-0.0600.81 
SGHCSuper Group [Sghc] Ltd13.0612.5912.831.65M-0.181.38 
SGISomnigroup International Inc85.4384.0684.251.36M-0.760.89 
SGUStar Gas Partners LP11.8311.7411.7734.9K0.030.26 
SHAKShake Shack Inc94.8092.1692.191.36M-1.071.15 
SHCOSoho House & Co. Inc8.8708.8508.860461K0.0100.11 
SHELShell Plc ADR72.8071.0072.592.66M1.221.71 
SHGShinhan Financial Group Ltd ADR53.0451.4652.37161.8K0.801.55 
SHOSunstone Hotel Investors9.2359.1109.200973.7K0.0400.44 
SHO-HSunstone Hotel Investors Inc21.2320.9221.201.9K0.060.28 
SHO-ISunstone Hotel Investors Inc20.6120.2020.617000.512.54 
SHOCStrive U.S. Semiconductor ETF65.5064.4065.328.5K-0.060.09 
SHOpH21.2320.9221.201.6K0.060.28 
SHOpI20.6120.2020.616880.512.54 
SHWSherwin-Williams Company333.3328.3330.71.51M-0.70.22 
SIShoulder Innovations Inc12.5511.9112.5037.5K0.201.63 
SIDCompanhia Siderurgica Nacional ADR1.5701.4901.5603.1M0.0402.63 
SIGSignet Jewelers Ltd104.1102.3103.2756.9K0.00.00 
SIISprott Inc88.3184.2384.67322.9K-3.694.18 
SILASila Realty Trust Inc23.9823.6423.89210K0.130.55 
SITCSite Centers Corp8.7358.5808.630615.9K0.0200.23 
SITESiteone Landscape Supply121.0119.0120.0405.3K-0.90.73 
SJMJ.M. Smucker Company105.8103.7105.3979.6K1.41.36 
SJTSan Juan Basin Royalty Trust5.6105.4605.460309.9K-0.1101.97 
SKESkeena Resources Ltd19.4217.5418.07942K-1.598.09 
SKILSkillsoft Corp16.9914.5116.24139.3K1.379.21 
SKLZSkillz Inc7.1806.9047.07056.9K-0.0600.84 
SKMSk Telecom Corp ADR21.5621.3021.54328.7K-0.070.32 
SKTTanger Inc32.7732.1132.70689.7K0.371.14 
SKYChampion Homes Inc75.8070.1075.671.46M4.836.82 
SKY.WSky Harbour Group Corp WT [Skyh.W]1.4501.3301.33014.2K-0.1087.50 
SKYHSky Harbour Group Corp9.9109.7109.87076.6K0.0100.10 
SKYH.WS1.4501.3301.33014K-0.1087.50 
SLBSlb Limited33.2631.6432.6339M-0.290.88 
SLFSun Life Financial Inc61.1260.2760.56546.5K-0.400.66 
SLGSL Green Realty Corp54.0051.8752.591.61M-1.242.30 
SLG-ISL Green Rlty Corp [Slg/Pi]21.9221.6921.708K-0.150.69 
SLGNSilgan Holdings43.8142.8343.16743.4K-0.350.80 
SLGpI21.9221.6921.707K-0.150.69 
SLNZTcw Senior Loan ETF46.9146.4546.766.3K-0.100.21 
SLQTSelectquote Inc1.9301.8401.8401.29M-0.0804.17 
SLVMSylvamo Corp42.7441.6142.00144.1K0.030.07 
SMSm Energy Company21.8720.9221.261.98M-0.532.43 
SMASmartstop Self Storage REIT Inc36.9035.9036.67829.1K0.090.25 
SMBKSmartfinancial Inc35.0134.2134.50120.8K0.250.73 
SMCSummit Midstream Corporation20.3919.8420.0337.3K-0.140.69 
SMFGSumitomo Mitsui Financial Group ADR15.8215.6215.741.11M-0.040.25 
SMGScotts Miracle-Gro Company54.3653.4354.34242K0.410.76 
SMHISeacor Marine Holdings Inc5.7605.5505.64039.6K-0.1302.25 
SMPStandard Motor Products40.1039.3439.55106K0.120.30 
SMRNuscale Power Corp48.6742.6744.2530.76M-3.397.12 
SMRTSmartrent Inc1.4701.4101.420518.9K-0.0402.74 
SMWBSimilarweb Ltd8.9008.4508.490107.2K-0.2302.64 
SNSharkninja Inc95.3393.5493.921.51M-0.010.01 
SNASnap-On Inc344.6337.1339.8341.1K-4.41.28 
SNAPSnap Inc7.7907.6307.65037.67M-0.1101.42 
SNDASonida Senior Living Inc26.5725.9326.1224.1K-0.230.87 
SNDRSchneider National Inc23.7123.0023.22923.2K-0.391.65 
SNNSmith & Nephew Snats ADR36.3635.9136.34605.2K0.531.48 
SNOWSnowflake Inc Cl A241.9231.8240.71.38M0.70.28 
SNVSynovus Financial Corp45.5544.2045.302.1M1.172.65 
SNV-DSynovus Financial Corp [Snv/Pd]25.3525.0125.1812.4K0.150.60 
SNV-ESynovus Finl Corp [Snv/Pe]26.2125.7725.7829.5K0.040.16 
SNVpD25.3525.0125.1810.9K0.150.60 
SNVpE26.2125.7725.7826.7K0.040.16 
SNXSynnex Corp155.0151.7153.2532.8K-1.81.16 
SOSouthern Company99.5097.5097.803.12M-0.630.64 
SOBOSouth Bow Corp26.5426.1026.25721.8K-0.220.83 
SOCSable Offshore Corp12.9211.2511.817.6M-1.319.98 
SOJCSouthern Company Series 2017B 5.25%22.9322.8122.8513.3K0.060.26 
SOJDSouthern Company Series 2020A 4.95%21.0920.8721.0970K0.160.76 
SOJESouthern Company Series 2020C 4.20%18.5518.2418.55110.8K0.201.09 
SOJFSouthern Company Series 2025A 6.50%25.9025.8025.8628.1K-0.010.04 
SOLEmeren Group Ltd ADR1.8401.8101.820228.2K-0.0201.09 
SOLVSolventum Corporation72.3071.2472.16422.4K0.721.01 
SONSonoco Products40.3439.4340.031.54M-0.130.32 
SONYSony Group Corp ADR29.0628.6228.904.12M0.401.40 
SORSource Capital45.4344.8745.084.2K-0.501.11 
SOSSos Ltd ADR1.8691.7401.79049.8K-0.0603.24 
SOU-Soulpower Acquisition Corp Ord [Soulr]0.16000.15500.1600300-0.040020.00 
SOU.USoulpower Acquisition Corp Units10.8510.2310.23200-0.373.49 
SOULSoulpower Acquisition Corporation Cl A10.1310.1010.13698-0.121.17 
SOULr0.16000.15500.1600300-0.040020.00 
SPBSpectrum Brands Holdings Inc53.7251.8453.71192.5K1.362.60 
SPCEVirgin Galactic Holdings Inc4.5404.0204.1205.1M-0.3507.90 
SPESpecial Opportunities Fund Inc15.5515.3015.4442.8K0.100.62 
SPE-CSpecial Opportunities Fund Inc 2.75%24.8024.8024.80500-0.060.25 
SPEpC24.8024.8024.80500-0.060.25 
SPGSimon Property Group178.7174.3178.1678.2K1.40.76 
SPG-JSimon Ppty Group Inc [Spg/Pj]53.4553.1553.403.5K0.180.34 
SPGIS&P Global Inc476.5470.3473.21.79M1.10.24 
SPGpJ53.4553.1553.402.6K0.180.34 
SPHSuburban Propane Partners LP18.7418.3718.7460.4K0.271.46 
SPHRSphere Entertainment CO60.6158.1858.70702.7K-0.951.59 
SPIRSpire Global Inc12.0211.4711.91532.9K-0.060.50 
SPMASound Point Meridian Capital Inc25.1925.0125.143.7K0.140.58 
SPMCSound Point Meridian Capital Inc16.3015.8815.9327.3K-0.402.42 
SPMESound Point Meridian Capital Inc24.9224.7324.915K-0.040.16 
SPN-BSiriuspoint Ltd25.4225.3925.3915.8K0.010.04 
SPNTSiriuspoint Ltd17.8617.3917.64679.2K-0.110.62 
SPNTpB25.4225.3925.3914.6K0.010.04 
SPOTSpotify Technology S.A.675.4656.3670.5656.5K7.11.06 
SPRSpirit Aerosystems Holdings38.8737.9538.33669.5K0.120.31 
SPRUSpruce Power Holding Corp2.9002.7002.80085.7K0.0702.56 
SPXCSPX Corp184.7182.2184.095.1K1.10.61 
SPXXNuveen S&P 500 Dynamic Overwrite Fund17.3517.2117.3040.8K0.010.06 
SQMSociedad Quimica Y Minera S.A. ADR44.5842.5943.68809.9K-0.761.71 
SQNSSequans Communications S A ADR7.7407.3457.450144.2K-0.3003.87 
SRSpire Inc85.6284.7285.35195.3K0.480.57 
SR-ASpire Inc [Sr/Pa]25.1025.0025.035K-0.020.08 
SRESempra91.6490.5891.552.38M0.150.16 
SREASempra Energy 5.750% Junior22.8622.6022.8429.5K0.190.84 
SRFMSurf Air Mobility Inc4.9954.5804.6302.24M-0.3306.65 
SRGSeritage Growth Properties4.1103.9504.070140.3K0.0802.01 
SRG-ASeritage Growth Pptys [Srg/Pa]23.5523.5023.502.4K-0.100.42 
SRGpA23.5523.5023.502.3K-0.100.42 
SRIStoneridge Inc6.7206.4256.590330.9K-0.1201.79 
SRLScully Royalty Ltd5.7105.6605.6604.1K0.0000.00 
SRpA25.1025.0025.033.9K-0.020.08 
SRVNxg Cushing Midstream Energy Fund43.2241.8942.1429.8K0.180.43 
SSBSouthstate Bank Corporation93.1889.9992.47487.4K1.061.16 
SSDSimpson Manufacturing Company174.4170.5174.3229.8K2.61.51 
SSLSasol Ltd ADR5.7905.4255.6001.33M-0.3906.64 
SSTSystem1 Inc7.2446.7106.83013.9K-0.3004.21 
SSTKShutterstock Inc26.0624.6725.64754.9K0.602.40 
STSensata Technologies Holding N.V.31.8531.0031.25928.6K-0.571.79 
STAGStag Industrial Inc38.3037.4138.181.38M0.571.52 
STCStewart Information Services Corp69.8468.9169.76105.1K0.911.32 
STESteris Corp241.3237.3240.2507.5K-0.10.04 
STELStellar Bancorp Inc29.4128.7429.23349.1K0.551.92 
STEMStem Inc26.2123.5023.66370.6K-2.258.68 
STEWSrh Total Return Fund Inc17.8617.7117.7992.9K-0.010.06 
STGSunlands Online Education Group ADR7.2806.9307.2609.8K-0.1201.63 
STKColumbia Seligman Premium Technology36.9636.4036.6637.6K-0.030.08 
STLAStellantis N.V.10.6110.0810.5121.25M0.333.23 
STMStmicroelectronics N.V. ADR29.3128.7229.255.2M-0.090.31 
STNStantec Inc110.2109.3110.1112.6K-0.20.21 
STNGScorpio Tankers Inc57.9855.1257.47986.3K1.743.12 
STRVStrive 500 ETF43.0842.6743.0039.4K0.240.56 
STTState Street Corp114.9104.6111.42.99M-1.61.40 
STT-GState Street Corp [Stt/Pg]23.0922.9522.9532.3K-0.130.56 
STTpG23.0922.9522.9526.3K-0.130.56 
STUBStubhub Holdings Inc Cl A18.1017.1117.241.68M-0.693.87 
STVNStevanato Group S.P.A.24.8223.8324.44189.1K0.341.41 
STWDStarwood Property Trust18.5718.3518.552.5M0.221.20 
STXDStrive 1000 Dividend Growth ETF36.4536.2936.453.4K-0.120.33 
STXEStrive Emerging Markets Ex-China ETF34.7534.3334.5812.8K0.050.14 
STXGStrive 1000 Growth ETF49.9649.4149.8713.3K0.240.49 
STXIStrive International Developed Markets30.8330.3030.354.8K0.030.08 
STXKStrive Small-Cap ETF33.1032.7832.969.4K-0.050.14 
STXMStrive Mid-Cap ETF28.1828.0328.145.5K0.020.06 
STXTStrive Total Return Bond ETF20.4320.3720.4122.1K-0.040.17 
STXVStrive 1000 Value ETF32.1732.0032.179.7K0.220.68 
STZConstellation Brands Inc141.2138.6140.42.23M1.10.78 
SUSuncor Energy Inc38.7338.4038.592.5M0.010.03 
SUISun Communities124.3122.8123.8564.5K0.10.08 
SUNSunoco LP54.1852.9454.04599.5K0.991.87 
SUPVGrupo Supervielle S.A. ADR6.4906.0006.4302.33M0.1702.72 
SUZSuzano Papel E Celul ADR8.8808.7658.8801.45M0.0901.02 
SVVSavers Value Village Inc12.8011.6412.49958.9K-0.120.95 
SWSmurfit Westrock Plc42.0540.6741.403.4M0.080.19 
SWKStanley Black & Decker Inc68.3267.0467.851.25M-0.060.09 
SWXSouthwest Gas Corp78.5377.3878.40261.6K0.871.12 
SWZTotal Return Securities Inc6.0205.9305.98041K0.0300.50 
SXCSuncoke Energy Inc8.1808.0158.040477.4K-0.1601.95 
SXIStandex International Corp235.5230.2233.4125.3K-2.00.83 
SXTSensient Technologies Corp95.8592.9295.78389.7K2.212.36 
SYFSynchrony Financial72.8870.4671.514.67M1.261.79 
SYF-ASynchrony Financial 5.625% Prf Perpetual20.2920.1520.1527.4K-0.020.10 
SYF-BSynchrony Financial26.4126.2026.2124.2K0.040.15 
SYFpA20.2920.1520.1525.7K-0.020.10 
SYFpB26.4126.2026.2122.4K0.040.15 
SYKStryker Corp374.8368.3374.4778.4K5.21.40 
SYYSysco Corp79.9778.6179.912.5M1.081.37 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6801170.5
DJI46,1912380.5
SP5006,664350.5
INDS12,530540.4
CAC8,174-140.2
DAX23,831-4411.8
NKY47,582-6961.4
HSI25,247-6412.5
OBX1,549-211.3
AORD9,293-830.9
TWII27,302-3461.2
JKSE7,916-2092.6
STI4,329-270.6
ATX4,578-972.1
NZD13,289-1000.7
BEL4,963-480.9
BVSP143,3991,1990.8