List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with S

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
SABR	Sabre Corp	2.840	2.570	2.630	8,684,200	-0.250	8.68
SABS	Sab Biotherapeutics Inc	1.850	1.600	1.710	54,600	-0.121	6.61
SABSW	Sab Biotherapeutics Inc WT	0.0297	0.0241	0.0296	79,100	0.0005	1.72
SAFT	Safety Ins Group Inc	79.72	78.39	78.75	63,900	-1.42	1.77
SAFX	Xcf Global Inc	4.150	3.050	3.500	1,055,900	-20.300	85.29
SAGE	Sage Therapeutic Com	6.720	6.440	6.700	647,300	0.100	1.52
SAGT	Sagtec Global Limited	2.750	2.350	2.490	235,400	-0.090	3.49
SAIA	Saia Inc	265.1	256.1	260.8	685,500	0.8	0.32
SAIC	Science Applications International	107.2	104.2	105.4	555,600	0.5	0.50
SAIH	Saiheat Limited	7.940	6.650	7.020	11,500	-0.650	8.47
SAIHW	Saiheat Limited WT	0.1675	0.1100	0.1300	51,988	-0.0199	13.28
SAIL	Sailpoint Inc	23.30	22.45	22.61	1,872,600	-0.69	2.96
SAMG	Silvercrest Ast Cm A	14.90	14.51	14.71	66,100	-0.40	2.65
SANA	Sana Biotechnology Inc	2.640	2.410	2.590	2,485,600	0.050	1.97
SANG	Sangoma Technologies Corp	5.844	5.740	5.740	2,600	-0.090	1.54
SANM	Sanmina Corp	87.44	85.66	86.33	654,900	-1.12	1.28
SANW	S&W Seed Company	5.573	5.450	5.573	800	-0.028	0.49
SARK	Tradr 2X Short Innovation Daily ETF	41.64	40.21	40.56	477,000	-0.04	0.10
SATL	Satellogic Inc Cl A	3.335	3.120	3.220	997,000	0.010	0.31
SATLW	Satellogic Inc WT	0.4895	0.3850	0.3850	4,600	-0.0300	7.23
SATS	Echostar Corp	18.00	16.73	16.84	5,896,000	-1.24	6.83
SAVA	Cassava Sciences Inc	2.095	2.020	2.050	565,900	-0.070	3.30
SBAC	SBA Communications	229.0	226.1	227.8	592,600	-0.2	0.11
SBC	Sbc Medical Group Holdings Inc	4.550	4.360	4.430	80,300	-0.050	1.12
SBCF	Seacoast Banking Corp	25.60	24.86	24.91	509,800	-0.88	3.41
SBCWW	Sbc Medical Group Holdings Inc WT	0.2675	0.2550	0.2550	7,400	0.0139	5.77
SBET	Sharplink Gaming Inc	11.630	9.050	9.210	41,921,600	-23.320	71.69
SBFG	Sb Financial Group	18.34	17.98	18.05	17,500	-0.32	1.74
SBFM	Sunshine Biopharma	1.590	1.530	1.550	69,400	-0.040	2.52
SBFMW	Sunshine Biopharma Inc WT	0.3092	0.3092	0.3092	100	0.0592	23.68
SBGI	Sinclair Inc	13.31	12.90	13.00	444,600	-0.16	1.22
SBLK	Star Bulk Carriers	17.42	16.94	17.40	1,693,900	0.39	2.29
SBRA	Sabra REIT	18.41	18.04	18.21	3,227,100	-0.13	0.71
SBUX	Starbucks Corp	94.61	93.16	93.26	7,119,900	-1.06	1.12
SCDS	Jpmorgan Fundamental Data Science Small	51.85	51.85	51.85	100	-1.02	1.93
SCHL	Scholastic Corp	19.25	18.54	18.65	161,800	-0.33	1.74
SCKT	Socket Mobile	1.200	1.170	1.191	13,200	-0.009	0.75
SCLX	Scilex Holding Co.	5.300	4.780	4.820	140,900	-0.370	7.13
SCLXW	Scilex Holding Company WT	0.1100	0.0865	0.1067	10,200	0.0165	18.29
SCNI	Scinai Immunotherapeutics Ltd ADR	2.320	2.220	2.220	55,200	-0.110	4.72
SCNX	Scienture Holdings Inc	1.125	1.000	1.070	100,000	-0.046	4.08
SCOR	Comscore Inc	5.379	4.992	4.992	1,100	-0.208	3.99
SCPH	SC Pharmaceuticals Inc	4.060	3.860	3.950	211,100	-0.050	1.25
SCSC	Scansource Inc	41.44	40.25	40.44	145,953	-0.93	2.24
SCVL	Shoe Carnival Inc	19.69	18.87	19.05	977,500	-0.71	3.59
SCWO	374Water Inc	0.3864	0.3598	0.3602	290,500	-0.0475	11.65
SCYX	Scynexis Inc	0.8315	0.8002	0.8075	99,400	-0.0145	1.76
SCZ	EAFE Smallcap Ishares MSCI ETF	71.59	71.13	71.27	1,552,200	-0.79	1.10
SDA	Suncar Technology Group Inc	3.000	2.760	2.800	25,500	-0.070	2.44
SDAWW	Suncar Technology Group Inc WT	0.0765	0.0602	0.0607	11,700	-0.0073	10.74
SDG	Ishares Global Sustainable Goals ETF	76.59	76.44	76.51	1,500	-0.98	1.26
SDGR	Schrodinger Inc	22.29	20.90	21.43	1,728,000	-1.41	6.15
SDHI	Siddhi Acquisition Corp Cl A	10.12	10.12	10.12	31,000	0.00	0.00
SDHIR	Siddhi Acquisition Corp Right	0.2200	0.2100	0.2200	201,900	0.0100	4.76
SDHIU	Siddhi Acquisition Corp	10.31	10.31	10.31	300	0.00	0.00
SDM	Smart Digital Group Limited	7.270	6.660	7.080	12,900	-0.220	3.01
SDOT	Sadot Group Inc	1.790	1.410	1.720	3,227,400	0.310	21.99
SDSI	American Century Short-Duration	51.15	51.09	51.09	6,600	-0.09	0.18
SDST	Stardust Power Inc	0.5500	0.5200	0.5397	294,700	0.0107	2.02
SDSTW	Stardust Power Inc WT	0.0549	0.0416	0.0425	2,800	-0.0075	15.00
SDTY	Yieldmax S&P 500 0Dte Covered Call	43.95	43.41	43.73	13,200	-0.29	0.66
SDVY	FT Smid Cap Rising Dividend Achievers	34.69	34.19	34.30	1,013,500	-0.51	1.47
SEAT	Vivid Seats Inc Cl A	1.810	1.710	1.790	1,570,000	-0.010	0.56
SEATW	Vivid Seats Inc WT	0.1969	0.1501	0.1969	600	-0.0031	1.55
SEDG	Solaredge Tech	24.66	20.37	23.30	7,919,600	2.28	10.85
SEED	Origin Agritech Ltd	1.130	1.110	1.129	5,400	0.015	1.35
SEEM	Sei Select Emerging Markets Equity ETF	26.64	26.53	26.60	6,900	-0.37	1.37
SEER	Seer Inc Cl A	2.110	2.055	2.070	184,300	-0.060	2.82
SEIC	Sei Investments Company	83.98	82.65	82.99	649,500	-1.19	1.41
SEIE	Sei Select International Equity ETF	28.97	28.74	28.75	22,300	-0.43	1.46
SEIS	Sei Select Small Cap ETF	24.91	24.57	24.64	45,800	-0.39	1.55
SELF	Global Self Storage	5.715	5.580	5.580	14,300	-0.080	1.41
SELX	Semilux International Ltd	1.330	1.330	1.330	900	-0.020	1.48
SENEA	Seneca Foods Corp A	93.00	85.20	90.26	117,600	-2.82	3.03
SENEB	Seneca Foods Corp B	90.19	90.19	90.19	200	-2.21	2.39
SEPN	Septerna Inc	10.42	10.00	10.17	299,600	-0.24	2.31
SERA	Sera Prognostics Inc Cl A	1.829	1.600	1.710	392,200	-0.070	3.93
SERV	Serve Robotics Inc	11.70	10.89	10.91	5,937,600	-0.99	8.32
SETM	Sprott Energy Transition Materials ETF	16.58	16.25	16.52	38,200	0.03	0.18
SEVN	Seven Hills Realty Trust	11.88	11.70	11.70	40,200	-0.23	1.93
SEZL	Sezzle Inc	141.7	131.2	133.5	1,393,300	-6.6	4.68
SFBC	Sound Financial	49.41	48.70	49.09	4,800	-0.26	0.53
SFD	Smithfield Foods Inc	23.91	23.54	23.56	400,000	-0.35	1.44
SFHG	Samfine Creation Holdings Group	0.8000	0.6610	0.7160	74,800	-0.0940	11.60
SFIX	Stitch Fix Inc	4.110	3.940	3.960	2,724,700	-0.130	3.18
SFLO	Victoryshares Small Cap Free Cash Flow	26.07	25.74	25.82	37,500	-0.27	1.02
SFM	Sprouts Farmers Market	159.3	155.4	157.9	1,482,700	0.9	0.56
SFNC	Simmons First Natl	18.70	18.29	18.34	660,700	-0.65	3.42
SFST	Southern First Bancs	36.36	35.40	35.76	13,100	-1.11	3.01
SFWL	Shengfeng Development Limited Cl A	0.9990	0.9700	0.9900	6,200	0.0200	2.06
SGA	Saga Communications	12.53	12.07	12.08	3,100	-0.60	4.73
SGBX	Safe & Green Holdings Corp	0.7843	0.5871	0.5956	6,821,900	-0.1493	20.04
SGC	Superior Uniform Group	10.276	9.760	9.790	44,800	-0.630	6.05
SGD	Safe and Green Development Corp	1.0200	0.9600	0.9677	65,000	-0.0323	3.23
SGHT	Sight Sciences Inc	4.220	4.060	4.130	162,800	-0.080	1.90
SGLY	Singularity Future Technology Ltd	1.090	1.020	1.080	37,400	-0.010	0.92
SGMA	Sigmatron Intl Inc	2.990	2.960	2.980	57,500	-0.010	0.33
SGML	Sigma Lithium Corp	5.215	4.970	5.020	1,618,700	-0.110	2.14
SGMO	Sangamo Therapeutics	0.5107	0.4720	0.4910	3,468,500	-0.0120	2.39
SGMT	Sagimet Biosciences Inc Series A	9.600	7.700	8.270	5,318,100	-0.340	3.95
SGRP	Spar Group Inc	1.070	1.040	1.060	9,400	-0.020	1.85
SGRY	Surgery Partners CS	23.26	22.61	22.74	771,300	-0.36	1.56
SHBI	Shore Bancshares Inc	15.04	14.57	14.62	327,500	-0.69	4.51
SHC	Sotera Health Company	11.72	11.38	11.43	1,105,100	-0.32	2.72
SHEN	Shenandoah Telecom	14.04	13.49	13.84	228,700	-0.04	0.29
SHFS	Shf Holdings Inc	2.500	2.403	2.490	3,100	-0.060	2.35
SHFSW	Shf Holdings Inc WT	0.0208	0.0208	0.0208	300	0.0005	2.46
SHIM	Shimmick Corp	1.700	1.635	1.650	3,900	-0.070	4.07
SHIP	Seanergy Maritime Hl	6.920	6.697	6.870	119,100	0.060	0.88
SHLS	Shoals Technologies Group Cl A	5.170	4.820	5.110	6,292,300	0.160	3.23
SHMD	Schmid Group N.V. Cl A	2.730	2.651	2.670	2,800	-0.070	2.55
SHMDW	Schmid Group N.V. WT	0.2800	0.2800	0.2800	500	0.0201	7.73
SHOO	Steven Maddens Ltd	23.95	22.78	23.02	1,394,900	-1.12	4.64
SHOP	Shopify Inc	107.0	104.7	105.3	7,979,400	-3.9	3.54
SHOT	Safety Shot Inc	0.2590	0.2350	0.2411	1,649,000	-0.0020	0.82
SHOTW	Safety Shot Inc WT	0.0300	0.0151	0.0300	3,600	-0.0005	1.64
SHPH	Shuttle Pharmaceuticals Holdings Inc	0.1451	0.1247	0.1328	4,196,800	-0.0137	9.35
SHRY	Largecap US Equity Select ETF FT	41.78	41.60	41.60	100	-0.59	1.40
SHV	Short Treasury Bond Ishares ETF	110.2	110.2	110.2	3,812,900	0.0	0.04
SHY	1-3 Year Treasury Bond Ishares ETF	82.44	82.38	82.41	3,572,700	-0.06	0.07
SHYF	The Shyft Group Inc	12.13	11.63	11.87	161,700	-0.29	2.38
SIBN	Si-Bone Inc	18.33	17.35	17.42	1,592,400	-0.84	4.60
SIDU	Sidus Space Inc Cl A	1.599	1.520	1.540	290,200	-0.080	4.94
SIEB	Siebert Fin Corp	4.980	4.500	4.550	173,000	-0.550	10.78
SIFY	Sify Techs Ltd ADR	4.440	4.250	4.260	44,200	-0.240	5.33
SIGA	Siga Technologies Inc	6.570	6.280	6.360	502,900	-0.080	1.24
SIGI	Selective Ins Group	86.05	84.91	85.12	261,000	-0.70	0.82
SIGIP	Selective Insurance Group Inc	16.77	16.70	16.74	2,400	-0.04	0.24
SILC	Silicom Ltd	15.00	14.75	14.86	2,100	-0.14	0.93
SILO	Silo Pharma Inc	0.6192	0.5722	0.5874	246,200	-0.0226	3.70
SIMA	Sim Acquisition Corp. I Cl A	10.42	10.39	10.41	3,300	-0.05	0.48
SIMAU	Sim Acquisition Corp. I	10.50	10.50	10.50	300	0.00	0.00
SIMAW	Sim Acquisition Corp I WT	0.3540	0.3000	0.3100	12,900	0.0001	0.03
SIMO	Silicon Motion Techn ADR	67.15	66.07	66.96	193,800	-0.51	0.76
SINT	Sintx Technologies Inc	3.500	3.020	3.270	113,400	0.190	6.17
SION	Sionna Therapeutics Inc	17.15	16.22	16.38	101,000	-0.61	3.59
SIRI	Siriusxm Holdings Inc	21.65	21.23	21.29	3,687,500	-0.62	2.83
SISI	Shineco Inc	0.3372	0.3001	0.3299	1,042,100	0.0122	3.84
SITM	Sitime Corp	212.4	206.3	210.3	243,800	-3.8	1.79
SIXG	DeFiance Next Gen Connectivity ETF	49.17	48.62	48.71	7,900	-0.54	1.10
SJ	Scienjoy Holding Corp	0.9231	0.8463	0.8690	57,700	-0.0789	8.32
SJCP	Sanjac Alpha Core Plus Bond ETF	25.09	25.09	25.09	0	0.00	0.01
SJLD	Sanjac Alpha Low Duration ETF	25.24	25.24	25.24	0	-0.01	0.04
SKBL	Skyline Builders Group Holding Limited	11.16	10.55	11.07	1,136,600	0.09	0.82
SKIN	The Beauty Health Co.	1.560	1.510	1.530	662,200	-0.030	1.92
SKK	Skk Holdings Limited	0.6244	0.5800	0.5913	49,000	-0.0094	1.56
SKOR	Flexshares Credit Scored US Corp Bond	48.29	48.17	48.22	79,300	-0.12	0.24
SKRE	Tuttle Capital Daily 2X Inverse Regional	13.49	13.11	13.49	27,400	0.74	5.80
SKWD	Skyward Specialty Insurance Group Inc	59.72	58.11	58.60	305,900	-1.23	2.06
SKYE	Skye Bioscience Inc	2.150	2.040	2.050	128,600	-0.120	5.53
SKYQ	Sky Quarry Inc	0.8000	0.6400	0.7542	433,400	0.1142	17.84
SKYT	Skywater Technology Inc	8.560	8.180	8.190	603,352	-0.630	7.14
SKYU	Ultra Nasdaq Cloud Computing 2X ETF	30.86	30.79	30.86	500	-1.11	3.47
SKYW	Skywest Inc	97.50	95.22	95.81	253,800	-3.15	3.18
SKYX	Skyx Platforms Corp	1.260	1.200	1.210	293,900	-0.020	1.63
SKYY	Cloud Computing ETF FT	117.1	115.2	115.7	305,200	-2.0	1.66
SLAB	Silicon Labs Inc	141.7	137.1	137.9	543,100	-3.3	2.31
SLDB	Solid Biosciences Inc	4.670	4.360	4.510	1,237,000	-0.070	1.53
SLDP	Solid Power Inc Cl A	1.900	1.710	1.750	6,645,400	-0.020	1.13
SLDPW	Solid Power Inc WT	0.2595	0.2000	0.2450	78,900	0.0150	6.52
SLE	Super League Enterprise Inc	0.1206	0.1145	0.1148	2,037,700	-0.0044	3.69
SLGL	Sol-Gel Technologies Ltd	8.205	6.900	7.520	104,800	0.620	8.99
SLM	SLM Corp	31.80	31.07	31.20	2,016,800	-0.43	1.36
SLMBP	SLM Corp Srs B Pfd	77.30	75.79	77.30	900	0.56	0.73
SLN	Silence Therapeutics Plc ADR	5.670	5.150	5.330	77,700	-0.255	4.57
SLNG	Stabilis Solutions Inc	5.180	4.860	5.020	6,400	-0.180	3.46
SLNH	Soluna Hldgs Inc	0.6200	0.5800	0.6199	396,900	-0.0201	3.14
SLNHP	Soluna Hldgs Inc Prfd	2.457	2.030	2.160	36,800	-0.340	13.60
SLNO	Soleno Therapeutics Inc	81.42	78.35	79.15	621,200	-1.05	1.31
SLP	Simulations Plus Inc	20.10	18.66	19.07	946,100	-0.98	4.89
SLQD	0-5 Year Invst Grade Corp Bond Ishares	50.28	50.22	50.24	81,200	-0.05	0.10
SLRC	Slr Investment Corp	16.49	16.25	16.31	166,900	-0.59	3.49
SLRN	Acelyrin Inc	2.360	2.200	2.270	4,076,500	0.040	1.79
SLRX	Salarius Pharmaceuticals Inc	0.6995	0.6092	0.6573	68,500	-0.0497	7.03
SLS	Sellas Life Sciences Group Inc	1.730	1.630	1.660	2,639,100	0.010	0.61
SLSN	Solesence Inc	4.280	4.015	4.070	123,500	-0.050	1.21
SLVO	CS X-Links Silver Share	81.20	80.85	81.03	34,700	-0.10	0.12
SLVR	Sprott Silver Miners & Physical Silver	30.55	30.06	30.38	66,700	0.02	0.07
SLXN	Silexion Therapeutics Corp	0.8855	0.8300	0.8746	138,000	-0.0154	1.73
SLXNW	Biomotion Sciences WT	0.0634	0.0460	0.0634	80,300	-0.0002	0.31
SMBC	Southern MO Bancorp	53.41	52.01	52.34	19,300	-1.59	2.95
SMCF	Themes US Small Cap Cash Flow Champions	29.48	29.48	29.48	200	-0.26	0.87
SMCI	Super Micro Computer	42.47	40.75	41.56	36,493,500	-1.80	4.15
SMCL	Graniteshares 2X Long Smci Daily ETF	14.32	13.17	13.77	1,145,600	-1.21	8.08
SMCO	Hilton Small-Midcap Opportunity ETF	24.84	24.57	24.57	8,200	-0.37	1.47
SMCX	DeFiance Daily Target 2X Long Smci ETF	38.73	35.60	37.10	3,376,700	-3.39	8.37
SMCZ	DeFiance Daily Target 2X Short Smci ETF	7.860	7.320	7.600	2,079,000	0.580	8.26
SMH	Vaneck Semiconductor ETF	260.6	256.1	257.0	11,950,200	-6.2	2.34
SMHX	Vaneck Fabless Semiconductor ETF	28.99	28.45	28.51	20,900	-0.86	2.93
SMID	Smith-Midland Corp	29.18	28.12	28.29	14,900	-1.16	3.94
SMLR	Semler Scientific	30.50	29.51	29.58	649,800	-1.16	3.77
SMMT	Summit Therapeu ADR	20.03	19.20	19.78	2,893,200	-0.38	1.88
SMPL	The Simply Good Foods Company	33.14	32.26	32.32	1,768,200	-0.76	2.30
SMRI	Bushido Capital US Equity ETF	32.34	32.16	32.17	1,400	-0.31	0.95
SMSI	Smith Micro Software	0.9991	0.9200	0.9250	115,700	-0.0550	5.61
SMST	DeFiance Daily Target 1.5X Short Mstr	28.99	27.10	27.18	1,340,000	-0.47	1.70
SMTC	Semtech Corp	41.00	39.07	39.14	1,940,400	-2.75	6.56
SMTI	Sanara Medtech Inc	29.85	27.60	28.81	55,000	0.12	0.42
SMTK	Smartkem Inc	1.180	1.130	1.140	25,600	-0.030	2.56
SMX	Smx [Security Matters] Plc Cl A	1.0200	0.9148	0.9230	81,400	-0.1170	11.25
SMXT	Solarmax Technology Inc	1.136	1.090	1.100	84,900	-0.010	0.90
SMXWW	Smx [Security Matters] Plc WT	0.0181	0.0180	0.0180	90,900	-0.0040	18.18
SNAL	Snail Inc Cl A	1.275	1.143	1.190	20,500	-0.061	4.86
SNBR	Sleep Number Corp	7.776	6.851	7.100	1,041,400	-0.680	8.74
SNCR	Synchronoss Technologies Inc	7.137	6.600	6.620	54,300	-0.340	4.89
SNCY	Sun Country Airlines Holdings Inc	11.94	10.75	10.91	1,334,700	-0.55	4.80
SND	Smart Sand Inc	2.135	2.065	2.120	89,700	0.010	0.47
SNDK	Sandisk Corp	42.83	40.78	42.50	2,755,900	1.20	2.91
SNDL	Sndl Inc	1.350	1.280	1.290	2,093,400	-0.060	4.44
SNDX	Syndax Pharma	10.58	10.05	10.25	1,310,500	-0.42	3.94
SNES	Senestech Inc	3.600	2.950	3.400	976,400	0.600	21.43
SNEX	Stonex Group Inc	84.89	82.78	84.24	341,500	-0.91	1.07
SNFCA	Security Natl Finl	10.130	9.810	9.830	50,100	-0.230	2.29
SNGX	Soligenix Inc	1.880	1.800	1.800	15,400	-0.040	2.17
SNOA	Sonoma Pharmaceuticals Inc	3.250	3.030	3.090	29,500	-0.070	2.22
SNPS	Synopsys Inc	488.7	477.5	478.9	1,162,600	-16.1	3.26
SNPX	Synaptogenix Inc	4.696	3.700	3.710	457,200	-1.150	23.66
SNRE	Sunrise Communications Ag ADR	53.54	52.95	53.29	124,800	-0.41	0.76
SNSE	Sensei Biotherapeutics Inc	0.3241	0.2800	0.3000	545,600	-0.0355	10.58
SNSR	GX Internet of Things ETF	36.52	35.94	35.98	12,400	-0.77	2.10
SNT	Senstar Technologies Ltd	4.090	3.809	3.960	120,600	0.020	0.51
SNTG	Sentage Holdings Inc	1.900	1.800	1.840	13,000	-0.010	0.54
SNTI	Senti Biosciences Inc	2.950	2.560	2.600	94,700	-0.260	9.09
SNWV	Sanuwave Health Inc	31.10	29.57	29.70	32,600	-1.29	4.16
SNY	Sanofi-Aventis S.A. ADR	50.30	49.32	49.67	2,303,800	-1.16	2.28
SNYR	Synergy Chc Corp	2.200	2.020	2.080	53,100	-0.210	9.17
SOBR	Sobr Safe Inc	3.340	3.050	3.190	14,800	-0.260	7.54
SOCL	GX Social Media ETF	49.69	49.09	49.52	2,800	-0.63	1.26
SOFI	Sofi Technologies Inc	14.71	13.97	14.09	76,753,100	-0.81	5.44
SOFX	DeFiance Daily Target 2X Long Sofi ETF	13.57	12.22	12.45	404,300	-1.52	10.88
SOGP	Sound Group Inc ADR	1.710	1.580	1.620	65,100	-0.010	0.61
SOHO	Sotherly Hotels	0.8900	0.8520	0.8600	9,000	-0.0208	2.36
SOHOB	Sotherly Hotels Inc 8.0% Series B	15.80	15.50	15.50	1,700	-0.20	1.27
SOHON	Sotherly Hotels Inc Perp Pfd Ser D	16.49	16.35	16.35	300	0.35	2.16
SOHOO	Sotherly Hotels LP	16.75	15.08	16.75	800	0.85	5.35
SOHU	Sohu.com Inc ADR	10.89	10.17	10.80	100,200	0.38	3.65
SOLT	2X Solana ETF	15.16	14.20	14.46	1,388,200	-2.07	12.52
SOLZ	Solana ETF	16.67	16.19	16.30	427,300	-1.12	6.43
SOND	Sonder Holdings Inc	1.685	1.570	1.620	16,000	0.035	2.21
SONDW	Sonder Holdings Inc WT	0.0084	0.0075	0.0084	3,300	0.0000	0.00
SONM	Sonim Technologies Inc	1.1200	0.9200	0.9298	597,600	-0.0902	8.84
SONN	Sonnet Biotherapeutics Holdings Inc	1.180	1.150	1.150	22,300	-0.030	2.54
SONO	Sonos Inc	10.085	9.770	9.920	1,588,900	-0.250	2.46
SOPA	Society Pass Inc	1.420	1.270	1.320	200,200	-0.090	6.38
SOPH	Sophia Genetics Sa	2.910	2.800	2.870	49,100	-0.030	1.03
SORA	Top Win International Limited	6.545	6.140	6.265	27,100	-0.395	5.93
SOTK	Sono-Tek Corp	3.790	3.690	3.690	1,400	-0.080	2.12
SOUN	Soundhound Ai Inc Cl A	9.380	9.010	9.100	25,568,500	-0.370	3.91
SOUNW	Soundhound Ai Inc WT	4.050	3.830	3.890	71,600	-0.125	3.11
SOWG	Sow Good Inc	0.8000	0.7335	0.7620	43,800	-0.0132	1.70
SOXQ	Invesco PHLX Semiconductor ETF	40.95	40.21	40.32	1,040,800	-1.06	2.56
SOXX	Semiconductor Ishares ETF	224.6	220.3	221.0	10,484,500	-5.9	2.61
SPAI	Safe Pro Group Inc	3.040	2.940	3.010	32,600	0.080	2.73
SPAM	Themes Cybersecurity ETF	31.77	31.77	31.77	100	-0.66	2.05
SPAQ	Horizon Kinetics Spac Active ETF	104.8	104.8	104.8	100	0.3	0.28
SPBC	Simplify U.S. Equity Plus Gbtc ETF	40.24	39.87	39.87	7,300	-0.54	1.34
SPC	Crossingbridge Pre-Merger Spac ETF	21.35	21.30	21.35	5,300	0.04	0.19
SPCB	Supercom Ltd	10.584	9.460	9.810	384,900	-0.690	6.57
SPCX	The Spac and New Issue ETF	25.68	25.53	25.67	400	0.19	0.73
SPCY	Stkd 100% Smci & 100% Nvda ETF	22.04	21.86	22.04	500	-1.50	6.37
SPFI	South Plains Financial Inc	35.95	35.27	35.49	23,100	-0.94	2.58
SPHL	Springview Holdings Ltd	0.5299	0.4600	0.4950	97,900	-0.0050	1.00
SPKL	Spark I Acquisition Corp Cl A	10.88	10.88	10.88	13,300	-0.01	0.05
SPKLU	Spark I Acquisition Corp	10.90	10.79	10.79	200	-0.55	4.85
SPKLW	Spark I Acquisition Corp WT	0.2012	0.1900	0.2000	29,900	-0.0010	0.50
SPNS	Sapiens Intl Corp NV	28.40	27.82	27.94	149,000	-0.55	1.93
SPOK	Spok Holdings Inc	16.47	16.18	16.30	57,600	-0.19	1.15
SPPL	Simpple Ltd	2.755	2.630	2.630	4,200	-0.040	1.50
SPRC	Scisparc Ltd	0.3317	0.3114	0.3210	123,600	-0.0034	1.05
SPRO	Spero Therapeutics Inc	2.860	2.770	2.830	2,078,600	-0.060	2.08
SPRX	Spear Alpha ETF	27.30	26.78	26.82	28,100	-0.60	2.18
SPRY	Ars Pharmaceuticals Inc	15.43	14.15	15.39	1,171,000	0.99	6.88
SPSC	Sps Commerce Inc	137.2	134.0	134.8	276,500	-3.1	2.24
SPT	Sprout Social Inc Cl A	20.59	20.07	20.30	478,200	-0.49	2.36
SPTN	Spartannash Company	18.02	17.59	17.62	278,900	-0.59	3.24
SPWH	Sportsman's Wareh	4.190	3.770	4.160	1,535,600	0.050	1.22
SPWR	Complete Solaria Inc	1.935	1.760	1.920	1,016,500	0.080	4.35
SPWRW	Complete Solaria Inc WT	0.2600	0.2100	0.2600	11,197	0.0000	0.00
SPYQ	Tradr 2X Long Spy Quarterly ETF	131.0	128.5	128.5	9,700	-2.9	2.22
SQFT	Presidio Property Trust Inc	4.625	4.490	4.525	4,200	-0.045	0.98
SQFTP	Presidio Property Trust Inc 9.375%	13.88	13.88	13.88	300	0.13	0.96
SQFTW	Presidio Property Trust Inc	0.0334	0.0333	0.0333	7,600	0.0002	0.60
SQLV	Royce Quant Small-Cap Quality Value ETF	38.90	38.90	38.90	100	-0.94	2.35
SQQQ	Ultrapro Short QQQ -3X ETF	22.92	22.17	22.76	150,581,500	0.84	3.83
SRAD	Sportradar Group Ag Cl A	25.24	24.17	24.33	1,085,700	-1.00	3.95
SRBK	Sr Bancorp Inc	13.22	13.00	13.00	37,700	-0.19	1.44
SRCE	1st Source Corp	61.12	58.66	59.66	166,300	-2.32	3.74
SRDX	Surmodics Inc	29.28	28.68	29.16	79,200	0.08	0.28
SRET	GX Superdividend REIT ETF	20.93	20.72	20.76	29,400	-0.27	1.28
SRM	Srm Entertainment Inc	1.480	1.034	1.450	2,054,300	0.270	22.88
SRPT	Sarepta Therapeutics	38.09	35.77	36.18	3,196,600	-1.13	3.03
SRRK	Scholar Rock Holding Corp	33.47	32.03	32.45	646,400	-0.87	2.61
SRTS	Sensus Healthcare Inc	5.012	4.790	4.810	46,400	-0.160	3.22
SRZN	Consonance-Hfw Acq Corp	9.525	9.000	9.477	16,500	0.077	0.82
SRZNW	Consonance-Hfw Acq Corp WT	0.0200	0.0100	0.0200	10,731	-0.0055	21.65
SSBI	Summit State Bank	9.900	9.750	9.750	14,500	-0.160	1.61
SSBK	Southern States Bancshares Inc	35.06	33.99	34.54	36,500	-0.17	0.49
SSII	Ss Innovations International Inc	3.970	3.500	3.540	77,500	-0.360	9.23
SSKN	Strata Skin Scien	2.269	2.215	2.264	3,800	0.014	0.60
SSNC	SS&C Technologies	81.31	78.92	79.16	1,055,800	-2.44	2.99
SSP	E.W. Scripps Company	2.655	2.420	2.600	800,200	0.100	4.00
SSRM	Ssr Mining Inc	12.90	12.36	12.71	3,289,400	0.28	2.25
SSSS	Sutter Rock Capital Corp	7.484	7.220	7.350	133,800	-0.120	1.61
SSSSL	Suro Capital Corp 6.00%	24.55	24.55	24.55	200	-0.34	1.37
SSTI	Soundthinking Inc	16.85	15.50	16.00	60,100	-0.29	1.78
SSYS	Stratasys Ltd	10.28	10.06	10.20	378,300	-0.19	1.83
STAA	Staar Surgical Company	17.46	16.85	17.08	586,000	-0.36	2.06
STAI	Scantech Ai Systems Inc	0.7999	0.6820	0.7670	1,050,600	0.0293	3.97
STAK	Stak Inc	2.124	1.850	1.950	145,500	0.130	7.14
STBA	S&T Bancorp Inc	37.25	36.36	36.46	172,200	-0.83	2.23
STEC	Santech Holdings Limited	1.170	1.060	1.094	33,100	-0.026	2.36
STEP	Stepstone Group Inc Cl A	56.96	53.45	53.86	607,900	-2.52	4.47
STFS	Star Fashion Culture Holdings Limited Cl	1.190	1.110	1.170	163,200	0.010	0.86
STGW	Stagwell Inc	4.805	4.345	4.380	1,561,700	-0.450	9.32
STHO	Star Holdings	7.580	7.330	7.380	127,900	-0.260	3.40
STI	Solidion Technology Inc	3.400	3.230	3.240	69,400	-0.170	4.99
STIM	Neuronetics Inc	3.855	3.690	3.790	298,700	-0.020	0.52
STKH	Steakholder Foods Ltd	1.590	1.500	1.500	116,200	-0.130	7.96
STKL	Sunopta Inc	6.205	5.950	5.960	1,343,600	-0.100	1.65
STKS	The One Group	3.630	3.350	3.450	53,600	-0.270	7.26
STLD	Steel Dynamics Inc	133.5	130.0	133.5	1,258,500	1.6	1.24
STNC	Stance Equity ESG Large Cap Core ETF	30.27	30.00	30.05	400	-0.46	1.50
STNE	Stoneco Ltd Cl A	13.96	13.61	13.76	5,043,300	-0.18	1.29
STOK	Stoke Therapeutics Inc	11.79	11.43	11.53	478,200	-0.29	2.45
STRA	Strayer Education	84.25	82.84	83.95	101,800	-0.45	0.53
STRD	Microstrategy Inc Pfd	88.62	86.80	87.74	358,300	77.83	785.32
STRF	Microstrategy Inc	104.0	102.3	103.5	230,600	-1.2	1.13
STRK	Microstrategy Inc	105.5	104.1	104.5	214,200	-1.5	1.42
STRL	Sterling Infrastructure Inc	204.0	197.7	203.0	333,700	-1.3	0.65
STRM	Streamline Health So	5.175	5.140	5.150	79,700	-0.025	0.48
STRO	Sutro Biopharma Inc	0.8210	0.7622	0.7991	700,300	-0.0122	1.50
STRR	Star Equity Hldgs Inc	2.090	1.980	1.980	5,700	-0.060	2.94
STRRP	Star Equity Hldgs Inc Pr	9.283	9.090	9.160	400	-0.250	2.66
STRS	Stratus Pptys Inc	19.58	18.56	18.56	6,500	-1.39	6.97
STRT	Strattec Security	60.96	57.71	57.96	61,500	-1.36	2.29
STRZ	Starz Entertainment Corp	18.46	16.35	17.14	160,200	0.03	0.18
STSS	Sharps Technology Inc	5.784	5.450	5.450	90,200	-0.440	7.47
STSSW	Sharps Technology Inc WT	0.0294	0.0217	0.0225	122,000	-0.0028	11.07
STTK	Shattuck Labs Inc	1.060	1.010	1.010	190,100	-0.060	5.61
STX	Seagate Technology Hldgs Plc	128.3	124.6	127.3	3,000,900	1.2	0.95
SUGP	Su Group Holdings Limited	0.6200	0.5300	0.5411	155,800	-0.0802	12.91
SUNE	Sunation Energy Inc	1.670	1.560	1.590	120,800	-0.040	2.45
SUNS	Sunrise Realty Trust	11.18	10.92	11.00	69,000	-0.16	1.43
SUPN	Supernus Pharm	32.91	31.89	32.03	590,600	-0.74	2.26
SUPX	Super X Ai Technology Limited	9.695	9.020	9.695	126,500	0.525	5.73
SURG	Surgepays	2.685	2.580	2.580	46,100	-0.120	4.44
SUSB	1-5 Year USD Corp Bond Ishares ESG ETF	24.99	24.95	24.97	62,100	-0.04	0.16
SUSC	USD Corp Bond Ishares ESG ETF	22.95	22.85	22.89	114,600	-0.12	0.52
SUSL	Ishares ESG MSCI USA Leaders ETF	105.6	104.6	104.9	12,100	-1.3	1.20
SUUN	Solarbank Corp	1.447	1.360	1.415	73,200	-0.045	3.08
SVC	Service Properties Trust	2.400	2.310	2.350	1,439,300	-0.070	2.89
SVCC	Stellar V Capital Corp. Cl A	10.21	10.20	10.20	30,400	-0.01	0.05
SVCCU	Stellar V Capital Corp	10.30	10.30	10.30	900	0.00	0.00
SVCCW	Stellar V Capital Corp. WT	0.3563	0.2211	0.2211	2,200	-0.0289	11.56
SVCO	Silvaco Group Inc	4.736	4.600	4.630	58,500	-0.140	2.94
SVII	Spring Valley Acquisition Corp. II Cl A	11.80	11.65	11.80	23,400	0.08	0.68
SVIIR	Spring Valley Acquisition Corp. II	0.1499	0.0944	0.0944	6,900	-0.0287	23.31
SVIIU	Spring Valley Acquisition Corp. II Units	11.80	11.80	11.80	100	0.15	1.29
SVIIW	Spring Valley Acquisition Corp. II WT	0.1496	0.1263	0.1400	100,900	-0.0098	6.54
SVRA	Savara Inc	2.265	2.185	2.210	578,100	-0.050	2.21
SVRE	Saverone 2014 Ltd ADR	3.079	2.680	2.830	134,900	-0.410	12.65
SVREW	Saverone 2014 Ltd WT	0.0214	0.0214	0.0214	100	-0.0059	21.61
SWAG	Stran & Company Inc	1.510	1.430	1.430	21,800	-0.050	3.38
SWAGW	Stran & Company Inc WT	0.0238	0.0117	0.0238	3,500	0.0052	27.96
SWBI	Smith & Wesson Brands Inc	10.70	10.48	10.51	418,000	-0.18	1.68
SWIM	Latham Group Inc	5.920	5.610	5.610	491,000	-0.350	5.87
SWIN	Solowin Holdings Ordinary Share	1.930	1.880	1.910	53,600	0.000	0.00
SWKH	Swk Holdings Corp	14.68	14.23	14.27	21,400	-0.48	3.25
SWKHL	Swk Holdings Corporation 9.00%	25.35	25.21	25.28	10,100	-0.36	1.40
SWKS	Skyworks Solutions	72.17	70.40	71.25	3,365,800	-0.76	1.06
SWP	Swp Growth & Income ETF	25.56	25.37	25.37	2,800	-0.27	1.05
SWTX	Springworks Therapeutics Inc	46.80	46.74	46.78	4,528,800	0.02	0.04
SWVL	Swvl Holdings Corp Cl A	4.470	4.200	4.240	9,900	-0.260	5.78
SWVLW	Swvl Holdings Corp WT	0.0153	0.0153	0.0153	100	-0.0002	1.29
SXTC	China Sxt Pharmaceuticals Inc	1.979	1.830	1.830	57,700	-0.210	10.29
SXTP	60 Degrees Pharmaceuticals Inc	2.410	2.150	2.210	94,500	-0.070	3.07
SXTPW	60 Degrees Pharmaceuticals Inc WT	0.0527	0.0503	0.0520	7,100	0.0016	3.17
SY	So-Young International Inc ADR	0.9799	0.9200	0.9591	175,400	0.0202	2.15
SYBT	Stock Yards Bancorp	76.23	74.43	74.72	112,200	-1.80	2.35
SYBX	Synlogic Inc	1.255	1.247	1.247	900	0.017	1.41
SYM	Symbotic Inc	28.35	27.26	27.97	1,134,600	-0.04	0.14
SYNA	Synaptics Inc	63.71	61.39	61.55	365,200	-2.59	4.04
SYPR	Sypris Solutions	2.234	1.960	2.150	41,500	0.190	9.69
SYRE	Spyre Therapeutics Inc	17.73	17.00	17.29	326,200	-0.42	2.37
SYT	Syla Technologies Co. Ltd American	2.300	1.850	2.260	18,700	0.170	8.13
SYTA	Siyata Mobile Inc	2.250	2.020	2.110	870,500	-0.210	9.05
SYTAW	Siyata Mobile Inc WT	0.1779	0.1450	0.1470	22,000	-0.0130	8.13
SZZL	Sizzle Acquisition Corp. II Cl A	9.990	9.970	9.980	129,800	-0.010	0.10
SZZLR	Sizzle Acquisition Corp. II Right	0.2100	0.1900	0.2000	144,500	0.0000	0.00
SZZLU	Sizzle Acquisition Corp. II	10.18	10.16	10.18	35,873	0.02	0.20

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.215
United States

GLOBAL INDICES

Code	Last	Change
COMP	19,407	-256	1.30
DJI	42,198	-770	1.79
SP500	5,977	-68	1.13
DAX	23,516	-255	1.07
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,893	-143	0.59

--%>