| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 17.99 | 17.59 | 17.63 | 3,263,703 | -0.16 |  | 0.90 |   |
| SA | Seabridge Gold | 15.82 | 15.26 | 15.75 | 528,519 | 0.09 |  | 0.57 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.170 | 9.100 | 9.170 | 36,495 | 0.030 | | 0.33 | |
| SAFE | Safehold Inc | 15.64 | 14.97 | 14.97 | 311,674 | -0.48 | | 3.11 | |
| SAH | Sonic Automotive | 89.38 | 84.83 | 84.85 | 232,068 | -3.91 | | 4.41 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.75 | 25.30 | 25.75 | 5,239 | 0.10 | | 0.39 | |
| SAM | Boston Beer Company | 193.9 | 190.8 | 191.4 | 255,622 | -0.6 | | 0.32 | |
| SAN | Banco Santander ADR | 8.370 | 8.280 | 8.310 | 6,249,449 | -0.180 | | 2.12 | |
| SAND | Sandstorm Gold Ltd | 9.820 | 9.560 | 9.670 | 9,733,803 | -0.140 | | 1.43 | |
| SAP | SAP Ag ADR | 303.9 | 300.7 | 301.6 | 676,139 | 0.9 | | 0.31 | |
| SAR | Saratoga Investment Corp | 24.91 | 24.70 | 24.90 | 95,078 | 0.12 | | 0.48 | |
| SARO | Standardaero Inc | 30.83 | 30.16 | 30.17 | 1,962,664 | -0.39 | | 1.28 | |
| SAT | Saratoga Investment Corp 6.00% | 24.72 | 24.63 | 24.72 | 704 | 0.00 | | 0.01 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.42 | 25.41 | 25.41 | 717 | 0.02 | | 0.08 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.52 | 25.50 | 25.52 | 1,416 | 0.04 | | 0.16 | |
| SB | Safe Bulkers Inc | 4.070 | 3.990 | 4.010 | 490,453 | -0.070 | | 1.72 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 26.24 | 25.91 | 26.24 | 625 | 0.27 | | 1.02 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.90 | 25.40 | 25.90 | 3,572 | 0.28 | | 1.09 | |
| SBH | Sally Beauty Holdings | 10.130 | 9.600 | 9.630 | 1,991,482 | -0.430 | | 4.27 | |
| SBI | Western Asset Intermediate Fund Inc | 7.690 | 7.650 | 7.690 | 32,386 | 0.030 | | 0.39 | |
| SBR | Sabine Royalty Trust | 66.71 | 65.59 | 65.71 | 22,037 | -0.99 | | 1.48 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 20.10 | 19.74 | 20.07 | 1,070,042 | 0.18 | | 0.90 | |
| SBSI | Southside Bancshares | 31.14 | 30.25 | 30.25 | 121,304 | -0.90 | | 2.89 | |
| SBSW | Sibanye Gold Ltd ADR | 8.660 | 8.410 | 8.460 | 11,554,780 | 0.060 | | 0.71 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 11.33 | 11.00 | 11.33 | 3,220 | -0.37 | | 3.16 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.7690 | 0.7690 | 0.7690 | 193 | -0.0610 | | 7.35 | |
| SBXD | Silverbox Corp IV Cl A | 10.88 | 10.66 | 10.75 | 8,554 | -0.02 | | 0.19 | |
| SCCO | Southern Copper Corp | 100.00 | 95.92 | 97.55 | 1,697,305 | -2.43 | | 2.43 | |
| SCD | Lmp Capital and Income Fund Inc | 15.59 | 15.25 | 15.25 | 68,877 | -0.31 | | 1.99 | |
| SCD- | | 0.1200 | 0.0750 | 0.0750 | 745,600 | -0.0450 | | 37.50 | |
| SCD.P | Lmp Capital & Income Fund Inc [Scdrw] | 0.1200 | 0.0800 | 0.0800 | 745,255 | -0.0400 | | 33.33 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.38 | 16.28 | 16.29 | 7,995 | -0.04 | | 0.24 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.89 | 22.75 | 22.82 | 3,462 | 0.02 | | 0.09 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.07 | 22.95 | 22.95 | 5,480 | -0.05 | | 0.22 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 15.97 | 15.90 | 15.92 | 17,062 | -0.03 | | 0.19 | |
| SCE-M | Sce Trust Vii | 22.39 | 22.20 | 22.23 | 34,202 | -0.07 | | 0.31 | |
| SCE-N | Sce Trust ViII Pfd N | 21.25 | 21.10 | 21.22 | 14,920 | -0.03 | | 0.14 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 24.90 | 24.76 | 24.76 | 63,524 | -0.06 | | 0.24 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 19.60 | 19.41 | 19.41 | 35,414 | -0.19 | | 0.97 | |
| SCHW | The Charles Schwab Corp | 92.90 | 91.58 | 91.61 | 7,218,200 | -1.09 | | 1.18 | |
| SCI | Service Corp International | 80.59 | 78.54 | 78.56 | 728,716 | -1.85 | | 2.30 | |
| SCL | Stepan Company | 58.73 | 56.57 | 56.57 | 104,080 | -1.75 | | 3.00 | |
| SCM | Stellus Capital Investment Cor | 15.27 | 15.04 | 15.10 | 271,370 | 0.01 | | 0.07 | |
| SCS | Steelcase Inc | 10.64 | 10.12 | 10.12 | 1,092,904 | -0.45 | | 4.26 | |
| SD | Sandridge Energy Inc | 10.83 | 10.36 | 10.37 | 385,973 | -0.45 | | 4.16 | |
| SDHC | Smith Douglas Homes Corp Cl A | 20.74 | 19.07 | 19.08 | 43,185 | -1.55 | | 7.51 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.74 | 16.58 | 16.60 | 32,676 | -0.02 | | 0.12 | |
| SDRL | Seadrill 2021 Ltd | 29.82 | 28.62 | 28.77 | 630,095 | -0.92 | | 3.10 | |
| SE | Sea Ltd ADR | 158.6 | 150.7 | 158.3 | 5,079,461 | 7.1 | | 4.72 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.39 | 25.34 | 25.35 | 8,490 | 0.01 | | 0.04 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.28 | 25.17 | 25.26 | 13,395 | 0.00 |  | 0.00 | |
| SEE | Sealed Air Corp | 32.05 | 30.99 | 31.01 | 1,117,666 | -0.72 | | 2.27 | |
| SEG | | 21.95 | 21.53 | 21.73 | 112,969 | 0.00 | | 0.00 | |
| SEI | Solaris Energy Infrastructure Inc | 32.45 | 30.32 | 30.39 | 1,037,813 | -1.41 | | 4.43 | |
| SEM | Select Medical Holdings Corp | 15.07 | 14.52 | 14.60 | 1,162,194 | -0.33 | | 2.21 | |
| SEMR | Semrush Holdings Inc Cl A | 8.880 | 8.670 | 8.680 | 667,417 | -0.040 | | 0.46 | |
| SES | Ses Ai Corp | 1.0400 | 0.9504 | 0.9702 | 8,577,363 | 0.0283 | | 3.00 | |
| SES.W | Ses Ai Corp WT | 0.1489 | 0.1400 | 0.1445 | 11,677 | 0.0006 | | 0.42 | |
| SF | Stifel Financial Corp | 110.0 | 107.3 | 107.3 | 593,762 | -3.0 | | 2.69 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 24.13 | 24.00 | 24.03 | 4,788 | -0.12 | | 0.48 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 23.12 | 22.99 | 23.07 | 15,340 | 0.03 | | 0.13 | |
| SF-D | Stifel Financial Corp | 17.94 | 17.59 | 17.59 | 43,911 | -0.05 | | 0.28 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 21.28 | 20.62 | 20.75 | 14,371 | -0.11 | | 0.53 | |
| SFBS | Servisfirst Bancs | 82.72 | 79.47 | 79.60 | 226,113 | -3.40 | | 4.10 | |
| SFL | Ship Finance International | 9.100 | 8.890 | 8.910 | 770,997 | -0.170 | | 1.87 | |
| SG | Sweetgreen Inc Cl A | 13.94 | 12.98 | 13.00 | 3,284,377 | -0.56 | | 4.13 | |
| SGHC | Super Group [Sghc] Ltd | 11.78 | 11.45 | 11.51 | 1,309,906 | -0.15 | | 1.29 | |
| SGI | Somnigroup International Inc | 72.29 | 69.98 | 70.26 | 2,004,417 | -1.71 | | 2.38 | |
| SGU | Star Gas Partners LP | 11.87 | 11.72 | 11.85 | 31,867 | 0.13 | | 1.11 | |
| SHAK | Shake Shack Inc | 140.7 | 136.9 | 137.1 | 786,632 | -2.9 | | 2.09 | |
| SHCO | Soho House & Co. Inc | 7.150 | 6.820 | 6.880 | 214,032 | -0.180 | | 2.55 | |
| SHEL | Shell Plc ADR | 71.02 | 70.22 | 70.40 | 3,585,251 | -0.70 | | 0.98 | |
| SHG | Shinhan Financial Group Ltd ADR | 51.44 | 50.15 | 50.32 | 336,170 | -0.94 | | 1.83 | |
| SHO | Sunstone Hotel Investors | 9.140 | 8.890 | 8.910 | 1,389,718 | -0.190 | | 2.09 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.99 | 20.92 | 20.92 | 1,281 | 0.00 | | 0.00 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.97 | 19.75 | 19.80 | 2,924 | 0.04 | | 0.20 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 55.66 | 55.22 | 55.34 | 12,912 | 1.07 | | 1.98 | |
| SHW | Sherwin-Williams Company | 346.8 | 338.8 | 339.1 | 1,287,860 | -5.5 | | 1.58 | |
| SID | Companhia Siderurgica Nacional ADR | 1.520 | 1.440 | 1.480 | 4,161,940 | 0.010 | | 0.68 | |
| SIG | Signet Jewelers Ltd | 81.72 | 78.92 | 78.92 | 1,003,551 | -2.13 | | 2.63 | |
| SII | Sprott Inc | 72.78 | 71.86 | 72.45 | 109,723 | 0.21 | | 0.29 | |
| SILA | Sila Realty Trust Inc | 24.36 | 23.72 | 23.83 | 325,006 | -0.55 | | 2.26 | |
| SITC | Site Centers Corp | 11.47 | 11.03 | 11.04 | 859,577 | -0.39 | | 3.41 | |
| SITE | Siteone Landscape Supply | 128.8 | 122.0 | 122.0 | 308,291 | -5.1 | | 3.98 | |
| SJM | J.M. Smucker Company | 105.7 | 103.8 | 104.4 | 1,792,358 | -0.4 | | 0.34 | |
| SJT | San Juan Basin Royalty Trust | 6.250 | 5.950 | 5.950 | 112,706 | -0.230 | | 3.72 | |
| SKE | Skeena Resources Ltd | 16.58 | 16.08 | 16.46 | 250,426 | 0.02 | | 0.12 | |
| SKIL | Skillsoft Corp | 15.03 | 13.40 | 13.44 | 41,699 | -1.57 | | 10.46 | |
| SKLZ | Skillz Inc | 6.890 | 6.740 | 6.790 | 40,697 | -0.060 | | 0.88 | |
| SKM | Sk Telecom Corp ADR | 22.56 | 22.30 | 22.37 | 423,370 | -0.24 | | 1.06 | |
| SKT | Tanger Inc | 32.50 | 31.43 | 31.48 | 1,045,017 | -1.00 | | 3.08 | |
| SKX | Skechers U.S.A. | 63.15 | 62.99 | 63.07 | 3,445,112 | -0.06 | | 0.10 | |
| SKY | Champion Homes Inc | 66.75 | 63.60 | 63.69 | 506,186 | -2.33 | | 3.53 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.690 | 1.690 | 1.690 | 348 | -0.180 | | 9.63 | |
| SKYH | Sky Harbour Group Corp | 10.290 | 9.760 | 9.790 | 59,199 | -0.410 | | 4.02 | |
| SLB | Schlumberger N.V. | 36.22 | 34.92 | 35.07 | 17,175,105 | -1.15 | | 3.18 | |
| SLF | Sun Life Financial Inc | 63.08 | 62.00 | 62.00 | 381,730 | -0.77 | | 1.23 | |
| SLG | SL Green Realty Corp | 64.00 | 62.17 | 62.34 | 971,769 | -1.26 | | 1.98 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 22.64 | 22.40 | 22.52 | 7,792 | 0.09 | | 0.40 | |
| SLGN | Silgan Holdings | 55.30 | 53.86 | 54.05 | 655,549 | -0.84 | | 1.53 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.18 | 47.10 | 47.18 | 526 | 0.11 | | 0.23 | |
| SLQT | Selectquote Inc | 2.330 | 2.230 | 2.230 | 646,718 | -0.080 | | 3.46 | |
| SLVM | Sylvamo Corp | 51.23 | 50.03 | 50.11 | 451,087 | -0.49 | | 0.97 | |
| SM | Sm Energy Company | 27.85 | 26.08 | 26.17 | 1,599,755 | -1.39 | | 5.04 | |
| SMA | Smartstop Self Storage REIT Inc | 36.70 | 35.73 | 35.89 | 413,926 | -0.49 | | 1.35 | |
| SMBK | Smartfinancial Inc | 35.86 | 34.87 | 34.89 | 56,290 | -1.13 | | 3.14 | |
| SMC | Summit Midstream Corporation | 25.00 | 24.19 | 24.22 | 86,973 | -0.59 | | 2.38 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 14.81 | 14.66 | 14.70 | 1,697,555 | -0.15 | | 1.01 | |
| SMG | Scotts Miracle-Gro Company | 69.88 | 66.90 | 67.00 | 739,951 | -2.12 | | 3.07 | |
| SMHI | Seacor Marine Holdings Inc | 5.600 | 5.350 | 5.360 | 92,434 | -0.090 | | 1.65 | |
| SMP | Standard Motor Products | 33.51 | 32.04 | 32.05 | 154,066 | -1.11 | | 3.35 | |
| SMR | Nuscale Power Corp | 43.71 | 40.37 | 42.98 | 14,147,822 | 0.86 | | 2.04 | |
| SMRT | Smartrent Inc | 1.0100 | 0.9300 | 0.9300 | 707,089 | -0.0338 | | 3.51 | |
| SMWB | Similarweb Ltd | 8.560 | 8.200 | 8.200 | 334,934 | -0.120 | | 1.44 | |
| SN | Sharkninja Inc | 112.9 | 109.2 | 110.7 | 1,659,415 | -0.8 | | 0.67 | |
| SNA | Snap-On Inc | 324.5 | 313.1 | 313.1 | 516,893 | -6.1 | | 1.92 | |
| SNAP | Snap Inc | 9.840 | 9.470 | 9.480 | 41,629,511 | -0.060 | | 0.63 | |
| SNDA | Sonida Senior Living Inc | 25.87 | 25.03 | 25.05 | 25,303 | -0.79 | | 3.06 | |
| SNDR | Schneider National Inc | 26.00 | 25.07 | 25.09 | 887,419 | -0.81 | | 3.13 | |
| SNN | Smith & Nephew Snats ADR | 29.96 | 29.29 | 29.33 | 1,673,874 | -0.71 | | 2.36 | |
| SNOW | Snowflake Inc Cl A | 215.1 | 212.3 | 212.8 | 3,244,580 | -0.7 | | 0.34 | |
| SNV | Synovus Financial Corp | 54.67 | 52.47 | 52.53 | 1,429,118 | -2.16 | | 3.95 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.45 | 25.41 | 25.42 | 1,499 | -0.07 | | 0.27 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.17 | 26.00 | 26.14 | 7,058 | 0.10 | | 0.38 | |
| SNX | Synnex Corp | 143.3 | 140.6 | 141.0 | 567,122 | -1.1 | | 0.80 | |
| SO | Southern Company | 93.00 | 91.87 | 92.47 | 5,090,125 | -0.21 | | 0.23 | |
| SOBO | South Bow Corp | 26.77 | 26.28 | 26.74 | 425,916 | 0.15 | | 0.56 | |
| SOC | Sable Offshore Corp | 22.99 | 22.22 | 22.27 | 1,372,623 | -0.48 | | 2.11 | |
| SOJC | Southern Company Series 2017B 5.25% | 22.14 | 21.84 | 21.90 | 33,627 | -0.12 | | 0.54 | |
| SOJD | Southern Company Series 2020A 4.95% | 20.42 | 20.14 | 20.14 | 49,525 | -0.19 | | 0.93 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.84 | 17.56 | 17.58 | 55,543 | -0.17 | | 0.96 | |
| SOJF | Southern Company Series 2025A 6.50% | 25.46 | 25.33 | 25.36 | 35,774 | -0.12 | | 0.47 | |
| SOL | Emeren Group Ltd ADR | 1.930 | 1.910 | 1.920 | 137,764 | 0.000 | | 0.00 | |
| SOLV | Solventum Corporation | 76.33 | 73.57 | 73.68 | 768,292 | -0.39 | | 0.53 | |
| SON | Sonoco Products | 46.46 | 45.27 | 45.29 | 933,665 | -0.81 | | 1.76 | |
| SONY | Sony Group Corp ADR | 24.24 | 24.04 | 24.08 | 5,184,457 | -0.32 | | 1.31 | |
| SOR | Source Capital | 45.09 | 44.00 | 44.34 | 66,585 | 0.33 | | 0.75 | |
| SOS | Sos Ltd ADR | 7.740 | 6.760 | 7.040 | 51,739 | -0.460 | | 6.13 | |
| SOU- | | 0.2400 | 0.1900 | 0.1900 | 200 | 0.0000 | | 0.00 | |
| SOU.P | Soulpower Acquisition Corp Ord [Soulr] | 0.2400 | 0.1900 | 0.1900 | 200 | 0.0000 | | 0.00 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.78 | 10.17 | 10.78 | 3,016 | 0.61 | | 6.00 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 10.05 | 10.05 | 10.05 | 3,424 | 0.00 | | 0.00 | |
| SPB | Spectrum Brands Holdings Inc | 56.88 | 54.25 | 54.31 | 428,697 | -2.09 | | 3.71 | |
| SPCE | Virgin Galactic Holdings Inc | 3.350 | 3.130 | 3.160 | 2,794,058 | -0.050 | | 1.56 | |
| SPE | Special Opportunities Fund Inc | 15.56 | 15.43 | 15.50 | 29,807 | 0.00 | | 0.00 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.38 | 24.38 | 24.38 | 299 | -0.12 | | 0.49 | |
| SPG | Simon Property Group | 162.9 | 159.3 | 159.9 | 1,531,344 | -2.5 | | 1.54 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 56.98 | 56.00 | 56.00 | 565 | 0.02 | | 0.04 | |
| SPGI | S&P Global Inc | 530.8 | 522.2 | 522.3 | 775,838 | -7.8 | | 1.48 | |
| SPH | Suburban Propane Partners LP | 18.69 | 18.50 | 18.62 | 63,852 | 0.08 | | 0.43 | |
| SPHR | Sphere Entertainment CO | 44.42 | 42.76 | 42.81 | 508,941 | -1.51 | | 3.41 | |
| SPIR | Spire Global Inc | 11.78 | 10.86 | 10.90 | 528,273 | -0.34 | | 3.02 | |
| SPMA | Sound Point Meridian Capital Inc | 25.20 | 25.01 | 25.20 | 5,699 | 0.01 | | 0.02 | |
| SPMC | Sound Point Meridian Capital Inc | 18.12 | 17.86 | 17.99 | 16,415 | -0.36 | | 1.96 | |
| SPN-B | Siriuspoint Ltd | 25.60 | 25.53 | 25.54 | 14,852 | -0.05 | | 0.20 | |
| SPNT | Siriuspoint Ltd | 18.63 | 18.30 | 18.38 | 463,182 | -0.25 | | 1.34 | |
| SPOT | Spotify Technology S.A. | 718.2 | 696.7 | 710.5 | 1,804,955 | -7.0 | | 0.98 | |
| SPR | Spirit Aerosystems Holdings | 41.14 | 40.41 | 40.52 | 582,286 | -0.06 | | 0.15 | |
| SPRU | Spruce Power Holding Corp | 1.750 | 1.630 | 1.680 | 35,278 | -0.020 | | 1.18 | |
| SPXC | SPX Corp | 175.3 | 170.7 | 170.8 | 287,890 | -3.6 | | 2.04 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 17.95 | 17.77 | 17.83 | 44,309 | -0.03 | | 0.17 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 38.58 | 36.41 | 36.50 | 1,376,432 | -1.42 | | 3.74 | |
| SQNS | Sequans Communications S A ADR | 5.500 | 4.380 | 4.720 | 5,889,093 | -0.670 | | 12.43 | |
| SR | Spire Inc | 76.57 | 75.24 | 75.76 | 657,937 | 0.17 | | 0.22 | |
| SR-A | Spire Inc [Sr/Pa] | 24.03 | 23.95 | 23.98 | 9,716 | -0.04 | | 0.17 | |
| SRE | Sempra | 74.75 | 73.85 | 74.14 | 2,820,689 | -0.41 | | 0.55 | |
| SREA | Sempra Energy 5.750% Junior | 21.62 | 21.21 | 21.35 | 27,864 | -0.11 | | 0.51 | |
| SRFM | Surf Air Mobility Inc | 7.090 | 5.800 | 5.950 | 11,266,007 | -0.750 | | 11.19 | |
| SRG | Seritage Growth Properties | 3.370 | 3.240 | 3.260 | 73,866 | -0.130 | | 3.83 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.81 | 22.40 | 22.40 | 3,250 | 0.23 | | 1.05 | |
| SRI | Stoneridge Inc | 7.480 | 7.130 | 7.160 | 283,032 | -0.190 | | 2.59 | |
| SRL | Scully Royalty Ltd | 6.580 | 6.033 | 6.310 | 7,284 | 0.380 | | 6.41 | |
| SRV | Nxg Cushing Midstream Energy Fund | 42.73 | 42.16 | 42.16 | 26,227 | -0.34 | | 0.80 | |
| SSB | Southstate Corp | 99.00 | 94.37 | 94.44 | 868,317 | -4.26 | | 4.32 | |
| SSD | Simpson Manufacturing Company | 166.3 | 159.1 | 159.2 | 254,773 | -5.6 | | 3.39 | |
| SSL | Sasol Ltd ADR | 5.110 | 5.010 | 5.030 | 730,926 | -0.160 | | 3.08 | |
| SST | System1 Inc | 6.528 | 5.900 | 5.980 | 61,322 | -0.350 | | 5.53 | |
| SSTK | Shutterstock Inc | 19.05 | 18.29 | 18.31 | 235,168 | -0.53 | | 2.81 | |
| ST | Sensata Technologies Holding N.V. | 32.01 | 31.04 | 31.07 | 1,915,696 | -0.56 | | 1.77 | |
| STAG | Stag Industrial Inc | 36.26 | 35.57 | 35.57 | 1,281,516 | -0.53 | | 1.47 | |
| STC | Stewart Information Services Corp | 59.98 | 56.77 | 56.87 | 859,624 | -3.01 | | 5.03 | |
| STE | Steris Corp | 230.9 | 227.9 | 228.8 | 841,641 | 3.1 | | 1.35 | |
| STEL | Stellar Bancorp Inc | 31.19 | 30.22 | 30.26 | 387,675 | -0.85 | | 2.73 | |
| STEM | Stem Inc | 9.130 | 8.450 | 8.680 | 221,646 | 0.210 | | 2.48 | |
| STEW | Srh Total Return Fund Inc | 17.83 | 17.40 | 17.40 | 123,708 | -0.27 | | 1.53 | |
| STG | Sunlands Online Education Group ADR | 13.34 | 11.28 | 11.72 | 128,455 | 0.92 | | 8.52 | |
| STK | Columbia Seligman Premium Technology | 30.90 | 30.64 | 30.65 | 26,719 | -0.01 | | 0.03 | |
| STLA | Stellantis N.V. | 10.050 | 9.470 | 9.490 | 43,409,647 | -0.380 | | 3.85 | |
| STM | Stmicroelectronics N.V. ADR | 32.13 | 31.49 | 31.52 | 6,699,895 | -0.27 | | 0.85 | |
| STN | Stantec Inc | 112.3 | 111.0 | 111.1 | 132,728 | -0.7 | | 0.62 | |
| STNG | Scorpio Tankers Inc | 45.16 | 43.64 | 44.29 | 1,100,377 | -1.30 | | 2.85 | |
| STR | Sitio Royalties Corp | 18.19 | 17.88 | 17.94 | 1,006,147 | -0.22 | | 1.21 | |
| STRV | Ea Series Strive 500 ETF | 40.62 | 40.20 | 40.20 | 40,079 | -0.26 | | 0.64 | |
| STT | State Street Corp | 108.0 | 102.0 | 102.0 | 5,937,667 | -8.0 | | 7.29 | |
| STT-G | State Street Corp [Stt/Pg] | 22.31 | 22.01 | 22.01 | 24,027 | -0.19 | | 0.86 | |
| STVN | Stevanato Group S.P.A. | 26.21 | 24.77 | 25.60 | 192,366 | -0.05 | | 0.19 | |
| STWD | Starwood Property Trust | 20.94 | 20.62 | 20.63 | 2,419,582 | -0.26 | | 1.24 | |
| STXD | Strive 1000 Dividend Growth ETF | 35.06 | 34.75 | 34.75 | 3,362 | -0.30 | | 0.86 | |
| STXE | Strive Emerging Markets Ex-China ETF | 31.26 | 31.08 | 31.08 | 1,491 | 0.07 | | 0.23 | |
| STXG | Strive 1000 Growth ETF | 46.75 | 46.43 | 46.43 | 8,593 | -0.14 | | 0.30 | |
| STXI | Strive International Developed Markets | 28.50 | 28.17 | 28.23 | 3,987 | -0.25 | | 0.86 | |
| STXK | Strive 2000 ETF | 31.45 | 30.82 | 30.82 | 13,486 | -0.62 | | 1.97 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 26.87 | 26.57 | 26.57 | 13,624 | -0.42 | | 1.54 | |
| STXT | Strive Total Return Bond ETF | 20.06 | 20.01 | 20.02 | 9,109 | -0.05 | | 0.25 | |
| STXV | Strive 1000 Value ETF | 31.27 | 30.81 | 30.81 | 5,385 | -0.55 | | 1.74 | |
| STZ | Constellation Brands Inc | 166.5 | 163.2 | 166.0 | 2,406,802 | 1.4 | | 0.86 | |
| SU | Suncor Energy Inc | 40.01 | 39.29 | 39.42 | 3,006,059 | -0.42 | | 1.05 | |
| SUI | Sun Communities | 127.5 | 123.5 | 124.5 | 1,623,702 | -0.7 | | 0.56 | |
| SUN | Sunoco LP | 53.52 | 52.50 | 53.08 | 249,871 | -0.54 | | 1.01 | |
| SUP | Superior Industries International | 0.3274 | 0.3063 | 0.3249 | 577,100 | 0.0188 | | 6.14 | |
| SUPP | Tcw Transform Supply Chain ETF | 66.75 | 66.75 | 66.75 | 100 | 0.80 | | 1.21 | |
| SUPV | Grupo Supervielle S.A. ADR | 10.22 | 9.71 | 10.10 | 1,058,146 | 0.16 | | 1.61 | |
| SUZ | Suzano Papel E Celul ADR | 9.100 | 8.930 | 9.060 | 1,717,307 | 0.130 | | 1.46 | |
| SVV | Savers Value Village Inc | 10.370 | 9.750 | 9.830 | 518,128 | -0.500 | | 4.84 | |
| SW | Smurfit Westrock Plc | 46.68 | 45.33 | 45.40 | 2,457,268 | -0.99 | | 2.13 | |
| SWK | Stanley Black & Decker Inc | 72.73 | 69.72 | 69.80 | 1,704,036 | -1.78 | | 2.49 | |
| SWX | Southwest Gas Corp | 77.83 | 76.66 | 76.68 | 491,630 | -0.90 | | 1.16 | |
| SWZ | Total Return Securities Inc | 6.240 | 6.220 | 6.230 | 28,300 | 0.010 | | 0.16 | |
| SXC | Suncoke Energy Inc | 8.630 | 8.510 | 8.510 | 839,667 | -0.100 | | 1.16 | |
| SXI | Standex International Corp | 163.1 | 157.9 | 157.9 | 199,899 | -3.7 | | 2.31 | |
| SXT | Sensient Technologies Corp | 110.0 | 107.9 | 108.3 | 329,066 | -1.2 | | 1.08 | |
| SYF | Synchrony Financial | 70.80 | 68.52 | 68.56 | 2,568,630 | -2.32 | | 3.27 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 19.47 | 19.27 | 19.29 | 55,787 | -0.08 | | 0.41 | |
| SYF-B | Synchrony Financial | 25.68 | 25.50 | 25.68 | 40,460 | 0.13 | | 0.51 | |
| SYK | Stryker Corp | 392.8 | 387.6 | 390.6 | 1,427,247 | -0.9 | | 0.22 | |
| SYY | Sysco Corp | 78.20 | 76.32 | 76.37 | 2,712,908 | -1.33 | | 1.71 | |