| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sentinelone Inc Cl A | 17.79 | 17.22 | 17.25 | 5,803,800 | -0.63 |  | 3.52 |   |
| SA | Seabridge Gold | 14.95 | 14.48 | 14.93 | 702,032 | 0.28 |  | 1.91 | |
| SABA | Saba Capital Income & Opportunities Fund | 9.070 | 8.920 | 9.040 | 83,000 | 0.050 | | 0.56 | |
| SAFE | Safehold Inc | 15.59 | 15.15 | 15.27 | 231,375 | -0.43 | | 2.74 | |
| SAH | Sonic Automotive | 76.32 | 75.03 | 75.09 | 188,396 | -1.72 | | 2.24 | |
| SAJ | Saratoga Investment Corp 8.00% Notes Due | 25.60 | 25.34 | 25.60 | 2,411 | -0.04 | | 0.16 | |
| SAM | Boston Beer Company | 215.2 | 207.0 | 208.5 | 192,700 | -5.9 | | 2.75 | |
| SAN | Banco Santander ADR | 8.000 | 7.832 | 7.950 | 9,105,100 | -0.140 | | 1.73 | |
| SAND | Sandstorm Gold Ltd | 9.430 | 9.260 | 9.340 | 5,089,282 | 0.110 | | 1.19 | |
| SAP | SAP Ag ADR | 296.2 | 292.4 | 293.4 | 1,445,000 | -8.4 | | 2.78 | |
| SAR | Saratoga Investment Corp | 24.30 | 24.10 | 24.17 | 78,569 | -0.12 | | 0.49 | |
| SARO | Standardaero Inc | 30.99 | 30.25 | 30.41 | 2,313,534 | -0.36 | | 1.17 | |
| SAT | Saratoga Investment Corp 6.00% | 24.67 | 24.58 | 24.67 | 2,961 | 0.12 | | 0.49 | |
| SAY | Saratoga Investment Corp 8.125% Notes | 25.38 | 25.35 | 25.37 | 497 | 0.06 | | 0.24 | |
| SAZ | Saratoga Investment Corp 8.50% Notes Due | 25.22 | 25.17 | 25.22 | 867 | 0.03 | | 0.12 | |
| SB | Safe Bulkers Inc | 3.885 | 3.790 | 3.880 | 381,500 | 0.030 | | 0.78 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 25.65 | 25.65 | 25.65 | 382 | 0.02 | | 0.08 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 25.35 | 25.31 | 25.35 | 2,300 | 0.01 | | 0.04 | |
| SBH | Sally Beauty Holdings | 8.990 | 8.450 | 8.480 | 1,737,744 | -0.470 | | 5.25 | |
| SBI | Western Asset Intermediate Fund Inc | 7.520 | 7.490 | 7.500 | 41,548 | -0.010 | | 0.13 | |
| SBR | Sabine Royalty Trust | 67.25 | 66.00 | 67.18 | 27,500 | 0.78 | | 1.17 | |
| SBS | Cia DE Saneamento Basico Do Estado ADR | 20.83 | 20.59 | 20.82 | 757,555 | -0.03 | | 0.14 | |
| SBSI | Southside Bancshares | 28.35 | 27.98 | 28.01 | 110,269 | -0.61 | | 2.13 | |
| SBSW | Sibanye Gold Ltd ADR | 6.980 | 6.760 | 6.940 | 11,284,500 | -0.240 | | 3.34 | |
| SBX.V | Silverbox Corp IV [Sbxd.U] | 11.15 | 10.10 | 11.15 | 10,490 | 0.45 | | 4.21 | |
| SBX.Y | Silverbox Corp IV WT [Sbxd/W] | 0.9216 | 0.8107 | 0.9000 | 133,743 | -0.0006 | | 0.07 | |
| SBXD | Silverbox Corp IV Cl A | 10.87 | 10.67 | 10.75 | 152,718 | 0.05 | | 0.47 | |
| SCCO | Southern Copper Corp | 95.23 | 93.58 | 94.76 | 1,070,900 | -1.18 | | 1.23 | |
| SCD | Lmp Capital and Income Fund Inc | 16.01 | 15.46 | 16.01 | 170,394 | 0.44 | | 2.83 | |
| SCD- | | 0.5600 | 0.2500 | 0.4000 | 4,800 | 0.0000 |  | 0.00 | |
| SCE-G | Sce Trust II [Sce/Pg] | 16.60 | 16.43 | 16.44 | 7,600 | -0.40 | | 2.38 | |
| SCE-J | Sce TR IV [Sce/Pj] | 22.45 | 22.22 | 22.35 | 152,900 | -0.23 | | 1.00 | |
| SCE-K | Sce Trust V [Sce/Pk] | 22.48 | 22.20 | 22.35 | 22,768 | -0.22 | | 0.97 | |
| SCE-L | Sce Trust VI [Sce/Pl] | 16.15 | 16.05 | 16.13 | 22,100 | -0.29 | | 1.77 | |
| SCE-M | Sce Trust Vii | 22.64 | 22.42 | 22.58 | 32,506 | -0.32 | | 1.40 | |
| SCE-N | Sce Trust ViII Pfd N | 21.74 | 21.10 | 21.24 | 14,018 | -0.30 | | 1.39 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 24.69 | 24.50 | 24.62 | 47,800 | -0.04 | | 0.16 | |
| SCH-J | Charles Schwab Corp [Schw/Pj] | 18.85 | 18.60 | 18.67 | 38,245 | -0.20 | | 1.04 | |
| SCHW | The Charles Schwab Corp | 88.10 | 85.76 | 87.36 | 8,919,982 | -1.14 | | 1.29 | |
| SCI | Service Corp International | 79.66 | 78.37 | 78.48 | 1,075,000 | -1.67 | | 2.08 | |
| SCL | Stepan Company | 55.44 | 54.37 | 54.42 | 83,600 | -1.26 | | 2.26 | |
| SCM | Stellus Capital Investment Cor | 13.82 | 13.64 | 13.67 | 124,676 | -0.14 | | 1.01 | |
| SCS | Steelcase Inc | 10.41 | 10.11 | 10.16 | 562,091 | -0.34 | | 3.24 | |
| SD | Sandridge Energy Inc | 11.92 | 11.41 | 11.89 | 683,073 | 0.55 | | 4.85 | |
| SDHC | Smith Douglas Homes Corp Cl A | 19.07 | 17.60 | 17.72 | 175,162 | -1.71 | | 8.80 | |
| SDHY | PGIM Short Duration High Yield Opp Fund | 16.40 | 16.22 | 16.33 | 48,946 | -0.03 | | 0.18 | |
| SDRL | Seadrill 2021 Ltd | 29.34 | 28.00 | 29.16 | 1,500,733 | 0.69 | | 2.42 | |
| SE | Sea Ltd ADR | 157.1 | 152.9 | 154.4 | 4,952,687 | -0.3 | | 0.16 | |
| SEA-A | Teekay Lng Partners LP [Seal.Pa] | 25.50 | 25.45 | 25.50 | 4,100 | 0.00 | | 0.00 | |
| SEA-B | Teekay Lng Partners LP [Seal.Pb] | 25.58 | 25.40 | 25.42 | 4,400 | -0.16 | | 0.64 | |
| SEE | Sealed Air Corp | 31.97 | 30.80 | 30.86 | 944,844 | -1.40 | | 4.34 | |
| SEI | Solaris Energy Infrastructure Inc | 28.89 | 27.02 | 27.14 | 1,252,929 | -0.76 | | 2.72 | |
| SEM | Select Medical Holdings Corp | 15.25 | 14.13 | 15.06 | 1,417,200 | -0.14 | | 0.92 | |
| SEMR | Semrush Holdings Inc Cl A | 9.330 | 8.955 | 8.980 | 733,600 | -0.460 | | 4.87 | |
| SES | Ses Ai Corp | 0.9885 | 0.9414 | 0.9568 | 4,895,928 | -0.0377 | | 3.79 | |
| SES.W | Ses Ai Corp WT | 0.1151 | 0.1151 | 0.1151 | 783 | 0.0160 | | 16.15 | |
| SF | Stifel Financial Corp | 96.72 | 94.35 | 95.37 | 668,373 | -1.61 | | 1.66 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 23.60 | 23.35 | 23.39 | 3,200 | -0.16 | | 0.68 | |
| SF-C | Stifel Financial Corp [Sf/Pc] | 22.73 | 22.41 | 22.51 | 12,923 | -0.21 | | 0.94 | |
| SF-D | Stifel Financial Corp | 17.09 | 16.78 | 16.89 | 12,300 | -0.20 | | 1.17 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 20.94 | 20.49 | 20.75 | 5,020 | -0.12 | | 0.57 | |
| SFBS | Servisfirst Bancs | 73.72 | 72.29 | 72.59 | 238,370 | -1.70 | | 2.29 | |
| SFL | Ship Finance International | 8.730 | 8.470 | 8.590 | 1,299,613 | 0.010 | | 0.12 | |
| SG | Sweetgreen Inc Cl A | 13.11 | 12.55 | 12.58 | 4,339,102 | -0.66 | | 4.98 | |
| SGHC | Super Group [Sghc] Ltd | 9.580 | 9.360 | 9.500 | 1,081,848 | -0.120 | | 1.25 | |
| SGI | Somnigroup International Inc | 64.54 | 63.09 | 63.54 | 2,757,740 | -0.96 | | 1.49 | |
| SGU | Star Gas Partners LP | 11.95 | 11.60 | 11.62 | 33,457 | -0.23 | | 1.94 | |
| SHAK | Shake Shack Inc | 127.2 | 123.5 | 123.7 | 966,288 | -4.5 | | 3.47 | |
| SHCO | Soho House & Co. Inc | 6.718 | 6.550 | 6.680 | 300,700 | -0.030 | | 0.45 | |
| SHEL | Shell Plc ADR | 72.57 | 71.40 | 72.54 | 5,922,600 | 1.10 | | 1.54 | |
| SHG | Shinhan Financial Group Ltd ADR | 43.58 | 43.22 | 43.38 | 92,700 | -0.23 | | 0.53 | |
| SHO | Sunstone Hotel Investors | 8.780 | 8.430 | 8.490 | 3,233,041 | -0.370 | | 4.18 | |
| SHO-H | Sunstone Hotel Investors Inc | 20.60 | 20.56 | 20.60 | 1,100 | -0.09 | | 0.43 | |
| SHO-I | Sunstone Hotel Investors Inc | 19.44 | 19.01 | 19.01 | 1,100 | -0.46 | | 2.34 | |
| SHOC | Ea Series Strive U.S. Semiconductor ETF | 49.35 | 48.65 | 48.69 | 7,300 | -1.23 | | 2.47 | |
| SHW | Sherwin-Williams Company | 350.3 | 335.1 | 335.9 | 2,797,900 | -20.3 | | 5.70 | |
| SID | Companhia Siderurgica Nacional ADR | 1.500 | 1.450 | 1.450 | 2,934,965 | -0.060 | | 3.97 | |
| SIG | Signet Jewelers Ltd | 78.79 | 75.88 | 76.49 | 720,099 | -2.52 | | 3.19 | |
| SII | Sprott Inc | 63.80 | 62.70 | 63.21 | 117,778 | -0.16 | | 0.25 | |
| SILA | Sila Realty Trust Inc | 24.44 | 23.92 | 24.11 | 366,387 | -0.25 | | 1.03 | |
| SITC | Site Centers Corp | 11.73 | 11.30 | 11.41 | 1,016,772 | -0.47 | | 3.96 | |
| SITE | Siteone Landscape Supply | 122.2 | 117.9 | 118.8 | 286,716 | -4.5 | | 3.66 | |
| SJM | J.M. Smucker Company | 98.21 | 95.60 | 95.72 | 2,926,500 | -1.65 | | 1.69 | |
| SJT | San Juan Basin Royalty Trust | 6.790 | 6.530 | 6.680 | 202,632 | 0.160 | | 2.45 | |
| SKE | Skeena Resources Ltd | 14.84 | 14.50 | 14.69 | 249,900 | 0.29 | | 2.01 | |
| SKIL | Skillsoft Corp | 17.13 | 15.51 | 15.66 | 39,900 | -0.67 | | 4.10 | |
| SKLZ | Skillz Inc | 6.250 | 6.070 | 6.130 | 39,542 | -0.120 | | 1.92 | |
| SKM | Sk Telecom Corp ADR | 21.99 | 21.85 | 21.94 | 493,200 | -0.02 | | 0.09 | |
| SKT | Tanger Inc | 29.88 | 29.45 | 29.68 | 704,698 | -0.38 | | 1.26 | |
| SKX | Skechers U.S.A. | 62.68 | 62.44 | 62.47 | 6,573,800 | -0.23 | | 0.37 | |
| SKY | Champion Homes Inc | 64.75 | 61.28 | 61.42 | 704,412 | -3.35 | | 5.17 | |
| SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 1.650 | 1.500 | 1.510 | 12,722 | 0.010 | | 0.67 | |
| SKYH | Sky Harbour Group Corp | 9.978 | 9.665 | 9.730 | 134,500 | -0.180 | | 1.82 | |
| SLB | Schlumberger N.V. | 36.44 | 35.57 | 36.30 | 15,293,364 | 0.67 | | 1.88 | |
| SLF | Sun Life Financial Inc | 64.82 | 64.19 | 64.31 | 488,636 | -0.67 | | 1.03 | |
| SLG | SL Green Realty Corp | 65.58 | 64.21 | 65.20 | 1,123,100 | -0.55 | | 0.84 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 21.90 | 21.40 | 21.42 | 12,687 | -0.24 | | 1.11 | |
| SLGN | Silgan Holdings | 54.90 | 54.11 | 54.15 | 559,980 | -1.00 | | 1.81 | |
| SLNZ | Engine No. 1 ETF Trust Tcw Senior Loan | 47.17 | 47.09 | 47.13 | 2,584 | 0.00 | | 0.00 | |
| SLQT | Selectquote Inc | 2.235 | 2.150 | 2.160 | 669,000 | -0.080 | | 3.57 | |
| SLVM | Sylvamo Corp | 52.18 | 50.37 | 50.72 | 259,500 | -1.99 | | 3.78 | |
| SM | Sm Energy Company | 28.69 | 27.21 | 28.26 | 2,707,700 | 1.13 | | 4.17 | |
| SMA | Smartstop Self Storage REIT Inc | 36.12 | 35.26 | 35.69 | 261,300 | -0.54 | | 1.49 | |
| SMBK | Smartfinancial Inc | 32.02 | 31.35 | 31.39 | 53,257 | -0.91 | | 2.82 | |
| SMC | Summit Midstream Corporation | 26.88 | 26.00 | 26.29 | 56,900 | 0.18 | | 0.69 | |
| SMFG | Sumitomo Mitsui Financial Group ADR | 15.13 | 14.87 | 15.07 | 1,394,700 | -0.09 | | 0.59 | |
| SMG | Scotts Miracle-Gro Company | 64.09 | 60.83 | 61.15 | 776,800 | -2.59 | | 4.06 | |
| SMHI | Seacor Marine Holdings Inc | 6.290 | 5.960 | 6.020 | 148,347 | -0.090 | | 1.47 | |
| SMP | Standard Motor Products | 30.78 | 30.06 | 30.14 | 107,965 | -0.92 | | 2.96 | |
| SMR | Nuscale Power Corp | 41.28 | 38.70 | 38.82 | 9,730,676 | -1.56 | | 3.86 | |
| SMRT | Smartrent Inc | 0.9000 | 0.8500 | 0.8800 | 1,884,341 | -0.0157 | | 1.74 | |
| SMWB | Similarweb Ltd | 8.120 | 7.630 | 7.630 | 525,000 | -0.510 | | 6.27 | |
| SN | Sharkninja Inc | 87.46 | 80.69 | 82.13 | 1,993,625 | -5.80 | | 6.60 | |
| SNA | Snap-On Inc | 317.3 | 308.8 | 310.0 | 318,900 | -9.2 | | 2.88 | |
| SNAP | Snap Inc | 8.230 | 7.900 | 7.940 | 37,667,997 | -0.360 | | 4.34 | |
| SNDA | Sonida Senior Living Inc | 24.60 | 23.85 | 24.00 | 45,900 | -0.75 | | 3.03 | |
| SNDR | Schneider National Inc | 24.43 | 23.94 | 24.08 | 489,630 | -0.37 | | 1.51 | |
| SNN | Smith & Nephew Snats ADR | 29.83 | 29.27 | 29.39 | 838,174 | -0.72 | | 2.39 | |
| SNOW | Snowflake Inc Cl A | 212.3 | 207.4 | 208.2 | 3,636,500 | -3.1 | | 1.47 | |
| SNV | Synovus Financial Corp | 47.98 | 46.92 | 47.13 | 712,457 | -1.42 | | 2.92 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 25.12 | 24.80 | 24.86 | 12,000 | -0.59 | | 2.32 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.51 | 25.51 | 25.75 | 37,700 | -0.27 | | 1.04 | |
| SNX | Synnex Corp | 126.1 | 123.0 | 123.3 | 597,769 | -2.7 | | 2.17 | |
| SO | Southern Company | 91.07 | 89.93 | 90.35 | 5,059,000 | -0.01 | | 0.01 | |
| SOBO | South Bow Corp | 27.50 | 26.85 | 27.09 | 1,292,300 | -0.21 | | 0.77 | |
| SOC | Sable Offshore Corp | 23.70 | 22.58 | 22.78 | 1,504,313 | -0.18 | | 0.78 | |
| SOJC | Southern Company Series 2017B 5.25% | 21.41 | 21.25 | 21.36 | 22,500 | -0.04 | | 0.19 | |
| SOJD | Southern Company Series 2020A 4.95% | 19.84 | 19.60 | 19.75 | 49,400 | -0.06 | | 0.30 | |
| SOJE | Southern Company Series 2020C 4.20% | 17.33 | 17.12 | 17.17 | 40,200 | -0.12 | | 0.69 | |
| SOJF | Southern Company Series 2025A 6.50% | 25.50 | 25.37 | 25.41 | 34,159 | -0.43 | | 1.66 | |
| SOL | Emeren Group Ltd ADR | 1.790 | 1.720 | 1.720 | 57,572 | -0.040 | | 2.27 | |
| SOLV | Solventum Corporation | 74.66 | 73.11 | 73.80 | 599,700 | -0.49 | | 0.66 | |
| SON | Sonoco Products | 45.43 | 44.25 | 44.40 | 617,423 | -1.24 | | 2.72 | |
| SONY | Sony Group Corp ADR | 26.16 | 25.83 | 25.93 | 5,146,680 | -0.47 | | 1.78 | |
| SOR | Source Capital | 43.11 | 42.60 | 42.60 | 6,600 | -0.04 | | 0.10 | |
| SOS | Sos Ltd ADR | 6.120 | 5.750 | 5.900 | 13,784 | -0.280 | | 4.53 | |
| SOU- | | 0.2100 | 0.2000 | 0.2000 | 355,200 | -0.0050 | | 2.44 | |
| SOU.P | Soulpower Acquisition Corp Ord [Soulr] | 0.2100 | 0.2000 | 0.2000 | 355,200 | -0.0050 | | 2.44 | |
| SOU.U | Soulpower Acquisition Corp Units | 10.16 | 10.13 | 10.14 | 31,300 | 0.04 | | 0.40 | |
| SOUL | Soulpower Acquisition Corporation Cl A | 9.990 | 9.970 | 9.980 | 32,000 | 0.015 | | 0.15 | |
| SPB | Spectrum Brands Holdings Inc | 54.68 | 51.50 | 51.73 | 705,700 | -2.57 | | 4.73 | |
| SPCE | Virgin Galactic Holdings Inc | 3.040 | 2.900 | 3.000 | 2,276,600 | -0.010 | | 0.33 | |
| SPE | Special Opportunities Fund Inc | 15.27 | 15.15 | 15.20 | 37,418 | -0.06 | | 0.39 | |
| SPE-C | Special Opportunities Fund Inc 2.75% | 24.35 | 24.35 | 24.35 | 100 | -0.12 | | 0.47 | |
| SPG | Simon Property Group | 158.1 | 155.4 | 156.9 | 2,090,900 | -1.9 | | 1.19 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 58.35 | 58.35 | 58.35 | 270 | 0.00 | | 0.00 | |
| SPGI | S&P Global Inc | 504.6 | 498.7 | 501.5 | 1,325,383 | -4.4 | | 0.87 | |
| SPH | Suburban Propane Partners LP | 18.45 | 18.01 | 18.17 | 394,600 | -0.17 | | 0.93 | |
| SPHR | Sphere Entertainment CO | 38.84 | 38.08 | 38.22 | 259,547 | -0.99 | | 2.52 | |
| SPIR | Spire Global Inc | 11.43 | 10.80 | 10.90 | 629,390 | -0.62 | | 5.38 | |
| SPMA | Sound Point Meridian Capital Inc | 24.81 | 24.75 | 24.81 | 2,386 | -0.19 | | 0.76 | |
| SPMC | Sound Point Meridian Capital Inc | 17.99 | 17.55 | 17.78 | 40,300 | -0.34 | | 1.88 | |
| SPN-B | Siriuspoint Ltd | 25.26 | 25.20 | 25.26 | 16,849 | 0.05 | | 0.20 | |
| SPNT | Siriuspoint Ltd | 19.62 | 19.17 | 19.40 | 473,700 | -0.21 | | 1.07 | |
| SPOT | Spotify Technology S.A. | 710.9 | 691.2 | 710.9 | 1,125,700 | 8.0 | | 1.14 | |
| SPR | Spirit Aerosystems Holdings | 37.44 | 36.73 | 36.82 | 1,081,900 | -0.64 | | 1.71 | |
| SPRU | Spruce Power Holding Corp | 1.900 | 1.810 | 1.840 | 24,300 | -0.030 | | 1.60 | |
| SPXC | SPX Corp | 156.9 | 153.7 | 154.5 | 145,900 | -4.3 | | 2.71 | |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | 17.34 | 16.94 | 17.08 | 58,641 | -0.55 | | 3.12 | |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 33.25 | 32.60 | 32.78 | 875,600 | -0.57 | | 1.71 | |
| SQNS | Sequans Communications S A ADR | 1.940 | 1.810 | 1.870 | 76,319 | -0.050 | | 2.60 | |
| SR | Spire Inc | 73.31 | 72.01 | 72.26 | 342,800 | -1.04 | | 1.42 | |
| SR-A | Spire Inc [Sr/Pa] | 23.65 | 23.50 | 23.50 | 16,100 | -0.11 | | 0.47 | |
| SRE | Sempra | 76.28 | 73.59 | 74.08 | 3,855,100 | -2.15 | | 2.82 | |
| SREA | Sempra Energy 5.750% Junior | 20.89 | 20.68 | 20.82 | 28,859 | -0.43 | | 2.02 | |
| SRFM | Surf Air Mobility Inc | 2.480 | 2.040 | 2.070 | 1,333,737 | -0.160 | | 7.17 | |
| SRG | Seritage Growth Properties | 2.975 | 2.901 | 2.970 | 94,300 | 0.010 | | 0.34 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 22.31 | 22.31 | 22.31 | 200 | -0.09 | | 0.40 | |
| SRI | Stoneridge Inc | 5.970 | 5.650 | 5.680 | 249,602 | -0.380 | | 6.27 | |
| SRL | Scully Royalty Ltd | 6.350 | 6.200 | 6.200 | 2,800 | -0.070 | | 1.12 | |
| SRV | Nxg Cushing Midstream Energy Fund | 42.77 | 42.47 | 42.70 | 23,777 | 0.22 | | 0.52 | |
| SSB | Southstate Corp | 86.93 | 84.91 | 85.22 | 855,700 | -2.72 | | 3.09 | |
| SSD | Simpson Manufacturing Company | 156.7 | 153.8 | 155.7 | 300,174 | -1.1 | | 0.73 | |
| SSL | Sasol Ltd ADR | 5.515 | 5.300 | 5.450 | 3,377,300 | 0.600 | | 12.37 | |
| SST | System1 Inc | 4.300 | 3.650 | 3.870 | 65,179 | -0.290 | | 6.97 | |
| SSTK | Shutterstock Inc | 18.28 | 17.53 | 17.57 | 190,959 | -0.91 | | 4.92 | |
| ST | Sensata Technologies Holding N.V. | 28.43 | 26.95 | 27.49 | 1,885,982 | -1.27 | | 4.42 | |
| STAG | Stag Industrial Inc | 36.53 | 35.97 | 36.38 | 1,318,056 | -0.26 | | 0.71 | |
| STC | Stewart Information Services Corp | 64.33 | 62.62 | 62.73 | 145,083 | -1.56 | | 2.43 | |
| STE | Steris Corp | 244.3 | 240.0 | 241.3 | 453,166 | -1.1 | | 0.44 | |
| STEL | Stellar Bancorp Inc | 27.23 | 26.77 | 26.89 | 263,919 | -0.60 | | 2.18 | |
| STEM | Stem Inc | 0.4900 | 0.4500 | 0.4548 | 2,738,150 | -0.0360 | | 7.33 | |
| STEW | Srh Total Return Fund Inc | 17.30 | 17.12 | 17.16 | 94,203 | -0.13 | | 0.75 | |
| STG | Sunlands Online Education Group ADR | 6.051 | 5.500 | 5.650 | 5,700 | -0.490 | | 7.98 | |
| STK | Columbia Seligman Premium Technology | 29.49 | 29.21 | 29.30 | 25,900 | -0.26 | | 0.88 | |
| STLA | Stellantis N.V. | 9.870 | 9.650 | 9.700 | 21,782,700 | -0.420 | | 4.15 | |
| STM | Stmicroelectronics N.V. ADR | 29.80 | 29.10 | 29.18 | 7,542,713 | -0.73 | | 2.44 | |
| STN | Stantec Inc | 107.9 | 106.4 | 106.7 | 213,800 | -1.2 | | 1.10 | |
| STNG | Scorpio Tankers Inc | 43.48 | 41.32 | 43.40 | 1,353,371 | 1.56 | | 3.73 | |
| STR | Sitio Royalties Corp | 20.78 | 20.10 | 20.49 | 2,424,752 | 0.54 | | 2.71 | |
| STRV | Ea Series Strive 500 ETF | 38.91 | 38.54 | 38.57 | 102,200 | -0.51 | | 1.31 | |
| STT | State Street Corp | 97.18 | 95.67 | 96.14 | 1,483,700 | -1.46 | | 1.50 | |
| STT-G | State Street Corp [Stt/Pg] | 21.82 | 21.63 | 21.69 | 42,100 | -0.12 | | 0.55 | |
| STVN | Stevanato Group S.P.A. | 24.00 | 22.70 | 23.48 | 466,119 | -0.52 | | 2.17 | |
| STWD | Starwood Property Trust | 20.25 | 19.99 | 20.02 | 1,891,862 | -0.34 | | 1.67 | |
| STXD | Strive 1000 Dividend Growth ETF | 34.16 | 33.89 | 33.89 | 1,577 | -0.45 | | 1.30 | |
| STXE | Strive Emerging Markets Ex-China ETF | 30.70 | 29.41 | 30.12 | 4,149 | -0.56 | | 1.83 | |
| STXG | Strive 1000 Growth ETF | 44.44 | 43.98 | 43.98 | 4,359 | -0.58 | | 1.31 | |
| STXI | Strive International Developed Markets | 28.64 | 28.48 | 28.48 | 4,800 | -0.34 | | 1.19 | |
| STXK | Strive 2000 ETF | 29.87 | 29.53 | 29.53 | 3,000 | -0.57 | | 1.90 | |
| STXM | Ea Series Trust Strive Mid-Cap ETF | 25.80 | 25.54 | 25.54 | 6,713 | -0.42 | | 1.61 | |
| STXT | Strive Total Return Bond ETF | 20.04 | 19.98 | 20.00 | 8,000 | -0.03 | | 0.12 | |
| STXV | Strive 1000 Value ETF | 30.58 | 30.36 | 30.36 | 4,500 | -0.25 | | 0.82 | |
| STZ | Constellation Brands Inc | 169.9 | 164.3 | 164.9 | 1,937,741 | -4.9 | | 2.90 | |
| SU | Suncor Energy Inc | 41.00 | 39.78 | 40.96 | 7,536,600 | 1.87 | | 4.78 | |
| SUI | Sun Communities | 125.9 | 122.5 | 123.6 | 1,163,148 | -2.2 | | 1.74 | |
| SUN | Sunoco LP | 54.44 | 53.05 | 53.22 | 750,200 | -0.84 | | 1.55 | |
| SUP | Superior Industries International | 0.4242 | 0.3251 | 0.3251 | 1,793,800 | -0.0976 | | 23.09 | |
| SUPP | Tcw Transform Supply Chain ETF | 64.38 | 64.38 | 64.38 | 100 | -0.96 | | 1.47 | |
| SUPV | Grupo Supervielle S.A. ADR | 11.93 | 11.23 | 11.36 | 1,231,600 | -0.72 | | 5.96 | |
| SUZ | Suzano Papel E Celul ADR | 9.880 | 9.670 | 9.760 | 1,926,897 | 0.190 | | 1.99 | |
| SVV | Savers Value Village Inc | 10.68 | 10.18 | 10.29 | 933,500 | -0.26 | | 2.46 | |
| SW | Smurfit Westrock Plc | 42.96 | 41.75 | 41.98 | 3,757,100 | -1.02 | | 2.37 | |
| SWK | Stanley Black & Decker Inc | 66.80 | 64.78 | 65.26 | 1,728,651 | -2.16 | | 3.20 | |
| SWX | Southwest Gas Corp | 72.50 | 71.42 | 71.62 | 272,086 | -0.99 | | 1.36 | |
| SWZ | Total Return Securities Inc | 6.320 | 6.250 | 6.260 | 37,584 | -0.110 | | 1.73 | |
| SXC | Suncoke Energy Inc | 8.290 | 8.155 | 8.160 | 775,300 | -0.080 | | 0.97 | |
| SXI | Standex International Corp | 154.7 | 152.4 | 152.7 | 79,151 | -3.1 | | 2.00 | |
| SXT | Sensient Technologies Corp | 95.31 | 92.68 | 94.75 | 337,636 | 0.02 | | 0.02 | |
| SYF | Synchrony Financial | 60.83 | 59.46 | 59.84 | 2,959,403 | -1.60 | | 2.60 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 18.49 | 18.32 | 18.42 | 23,200 | -0.08 | | 0.43 | |
| SYF-B | Synchrony Financial | 25.00 | 24.90 | 25.00 | 34,100 | 0.05 | | 0.20 | |
| SYK | Stryker Corp | 382.4 | 376.8 | 377.3 | 876,000 | -3.2 | | 0.84 | |
| SYY | Sysco Corp | 75.49 | 74.01 | 74.29 | 2,255,189 | -1.10 | | 1.46 | |