EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
SSentinelone Inc Cl A13.5613.1213.505.97M0.221.66 
SASeabridge Gold36.8034.6234.89520.1K-0.681.91 
SABASaba Capital Income & Opportunities Fund8.2508.0308.23086.4K0.2252.81 
SAC9.9709.9609.96019.9K-0.0600.60 
SAC.USafeguard Acquisition Corp10.1610.1610.161040.000.00 
SAC.W0.45000.44990.45004.8K0.00000.00 
SAFESafehold Inc15.8615.5115.69150.0K0.030.19 
SAHSonic Automotive64.5662.8364.13136.0K1.522.43 
SAJSaratoga Investment Corp 8.00% Notes Due25.2325.2025.206940.120.48 
SAMBoston Beer Company232.8221.5232.654.6K6.02.63 
SANBanco Santander ADR11.6710.8711.5821.15M0.544.90 
SAPSAP Ag ADR197.1193.1195.62.27M-0.80.38 
SARSaratoga Investment Corp23.7523.2523.70128.9K0.241.02 
SAROStandardaero Inc30.3629.5030.133.06M0.411.38 
SATSaratoga Investment Corp 6.00%24.7324.6824.7010.6K0.040.16 
SAV25.3325.2325.2316.8K0.010.04 
SAYSaratoga Investment Corp 8.125% Notes25.1625.0825.164.7K0.070.28 
SAZSaratoga Investment Corp 8.50% Notes Due25.2425.2025.231.7K0.050.19 
SBSafe Bulkers Inc6.5956.3756.520532.6K-0.0400.61 
SB-CSafe Bulkers Inc [Sb/Pc]26.4226.4226.42100-0.020.06 
SB-DSafe Bulkers Inc [Sb/Pd]26.9926.3626.574.1K0.200.74 
SBDSSolo Brands Inc Cl A6.7106.2206.7106.8K0.1402.11 
SBHSally Beauty Holdings15.8015.3515.42540.0K-0.120.77 
SBIWestern Asset Intermediate Fund Inc7.9807.9507.96016.0K0.0100.13 
SBpC26.4226.4226.42100-0.020.06 
SBpD26.9926.3626.573.7K0.200.74 
SBRSabine Royalty Trust73.9371.2073.9325.6K2.193.05 
SBSCia DE Saneamento Basico Do Estado ADR29.2428.1529.151.24M1.083.85 
SBSISouthside Bancshares32.0731.5931.8027.9K0.090.28 
SBSWSibanye Gold Ltd ADR15.5314.7015.114.16M0.151.00 
SBX.USilverbox Corp V Unit [Sbxe.U]10.0710.0710.076000.000.00 
SBX.VSilverbox Corp IV [Sbxd.U]10.7010.7010.703000.201.90 
SBX.WSilverbox Corp III WT [Sbxc/W]0.30000.30000.3000100-0.034010.18 
SBX.YSilverbox Corp IV WT [Sbxd/W]0.28190.28190.28191000.055324.40 
SBXDSilverbox Corp IV Cl A10.6810.6710.67901-0.040.37 
SBXD.UNSilverBox Corp IV0.00000.00000.000000.0000NaN 
SBXD.WS0.28190.28190.28191020.055324.40 
SBXD.WTSilverBox Corp IV WT0.00000.00000.000000.0000NaN 
SBXE9.9209.9209.92030.1K0.0000.00 
SCCOSouthern Copper Corp211.4203.2206.7694.4K0.40.21 
SCDLmp Capital and Income Fund Inc15.9915.8015.9446.0K-0.050.31 
SCE-GSce Trust II [Sce/Pg]18.8918.7618.827.7K-0.020.11 
SCE-KSce Trust V [Sce/Pk]25.3225.3025.316.2K-0.010.04 
SCE-LSce Trust VI [Sce/Pl]18.5718.3318.489.6K0.090.49 
SCE-MSce Trust Vii25.2025.1125.1884.4K0.030.12 
SCE-NSce Trust ViII Pfd N24.4924.3624.4820.6K0.050.20 
SCEpG18.8918.7618.825.9K-0.040.21 
SCEpK25.3225.3025.304.9K-0.020.08 
SCEpL18.5718.3318.428.1K0.030.16 
SCEpM25.2025.1125.1580.5K0.050.20 
SCEpN24.4924.3624.4817.9K0.080.33 
SCH-DCharles Schwab Corp [Schw/Pd]25.1625.0825.1134.8K-0.040.16 
SCH-JCharles Schwab Corp [Schw/Pj]18.8018.6618.7364.8K0.030.16 
SCHWThe Charles Schwab Corp96.8094.9096.033.98M0.800.84 
SCHWpD25.1625.0825.1130.1K-0.020.08 
SCHWpJ18.8018.6618.7348.5K0.040.21 
SCIService Corp International84.9681.8082.00603.8K-3.413.99 
SCLStepan Company49.9349.3049.8044.9K0.400.81 
SCMStellus Capital Investment Cor10.149.7910.03168.9K0.070.70 
SDSandridge Energy Inc18.1417.4518.10195.9K0.241.35 
SDHCSmith Douglas Homes Corp Cl A15.3014.6514.8128.4K-0.030.20 
SDHYPGIM Short Duration High Yield Opp Fund16.7616.5616.5839.8K-0.040.24 
SDRLSeadrill 2021 Ltd43.6142.2242.38469.5K-0.531.23 
SESea Ltd ADR89.2985.7888.268.83M0.440.50 
SEA-ATeekay Lng Partners LP [Seal.Pa]25.7025.6225.703.1K0.130.51 
SEA-BTeekay Lng Partners LP [Seal.Pb]25.9725.8425.972.6K0.050.20 
SEAL.PR.ASeapeak LLC0.00000.00000.000000.0000NaN 
SEAL.PR.BSeapeak LLC0.00000.00000.000000.0000NaN 
SEALpA25.7025.6225.702.5K0.130.51 
SEALpB25.9725.8425.972.1K0.050.20 
SEESealed Air Corp42.0541.9942.011.91M0.040.10 
SEGSeaport Entertainment Group Inc23.8623.0223.5250.6K0.321.39 
SEISolaris Energy Infrastructure Inc51.0446.5050.031.67M2.435.11 
SEMSelect Medical Holdings Corp16.3116.1316.254.38M-0.010.06 
SEMRSemrush Holdings Inc Cl A11.9511.9211.941.12M0.010.08 
SESSes AI Corp1.7201.5401.67018.66M0.16010.32 
SES.WSes AI Corp WT0.19000.15000.170633.1K0.01016.29 
SES.WS0.19000.15000.170615.2K0.01016.29 
SFStifel Financial Corp75.3674.2875.18587.7K0.460.62 
SF-BStifel Financial Corp [Sf/Pb]24.2223.9124.0313.5K-0.070.29 
SF-CStifel Financial Corp [Sf/Pc]23.7123.5123.6813.5K0.150.62 
SF-DStifel Financial Corp17.3917.1817.3912.1K0.110.64 
SFBStifel Financial Corp 5.20% Senior Notes20.4720.4120.437.1K0.080.37 
SFBSServisfirst Bancs80.7779.6279.9297.3K-0.540.67 
SFLShip Finance International11.0910.9210.971.31M-0.040.36 
SFpB24.2223.9124.0312.8K-0.070.29 
SFpC23.7123.5123.6811.4K0.140.58 
SFpD17.3917.1817.398.9K0.100.58 
SGSweetgreen Inc Cl A5.5505.1805.5303.2M0.2003.75 
SGHCSuper Group [Sghc] Ltd11.7510.9711.582.1M0.544.90 
SGISomnigroup International Inc87.2085.0085.78751.6K-0.370.43 
SGUStar Gas Partners LP13.1712.9513.148.6K0.050.38 
SHAKShake Shack Inc97.7994.9497.45510.1K1.331.38 
SHELShell Plc ADR83.0081.5782.704.11M0.370.45 
SHGShinhan Financial Group Ltd ADR64.4361.0564.07362.7K0.290.45 
SHOSunstone Hotel Investors9.8309.5909.7001.39M0.1601.68 
SHO-HSunstone Hotel Investors Inc20.7020.7020.702.6K-0.050.24 
SHO-ISunstone Hotel Investors Inc19.7519.6019.752.9K0.221.13 
SHOCStrive U.S. Semiconductor ETF75.3273.5374.937.7K1.592.17 
SHOpH20.7020.7020.701.6K-0.050.24 
SHOpI19.6719.6019.602.1K0.070.36 
SHVIshares Trust110.1110.1110.11.85M0.00.00 
SHWSherwin-Williams Company350.1343.9347.6722.5K-1.20.33 
SIShoulder Innovations Inc13.4413.0013.098.6K0.050.38 
SIDCompanhia Siderurgica Nacional ADR1.5701.5201.5554.61M0.0503.33 
SIGSignet Jewelers Ltd98.5594.1595.66339.5K-1.431.47 
SIISprott Inc166.5159.5165.4151.8K6.33.93 
SILASila Realty Trust Inc25.5025.1225.20117.1K-0.291.14 
SITCSite Centers Corp6.3406.1356.305518.2K0.0901.45 
SITESiteone Landscape Supply140.8138.4139.2119.0K-0.90.66 
SJMJ.M. Smucker Company114.8111.7114.71.73M2.42.12 
SJTSan Juan Basin Royalty Trust5.2394.9405.180128.9K0.1202.38 
SKESkeena Resources Ltd36.7534.4834.84582.9K-0.150.43 
SKILSkillsoft Corp4.4104.0324.15045.1K0.0501.22 
SKLZSkillz Inc3.4803.3703.44015.7K0.0000.00 
SKMSk Telecom Corp ADR31.6527.0131.484.33M2.227.58 
SKTTanger Inc37.5637.0737.41206.8K0.050.13 
SKYChampion Homes Inc90.3088.5989.54191.0K0.620.70 
SKY.WSky Harbour Group Corp WT [Skyh.W]0.79000.69500.743862.6K0.071310.60 
SKYHSky Harbour Group Corp9.6339.2309.440117.8K0.1601.72 
SKYH.WS0.79000.69500.743860.6K0.071310.60 
SKYH.WTSky Harbour Group Corporation0.00000.00000.000000.0000NaN 
SLAISolai Limited0.88000.78990.835096.2K0.089011.27 
SLBSlb Limited49.3847.4847.8914.0M-0.691.42 
SLFSun Life Financial Inc65.5064.1965.49248.8K0.901.39 
SLGSL Green Realty Corp41.3138.8240.971.47M1.924.92 
SLG-ISL Green Rlty Corp [Slg/Pi]21.8921.6921.894.7K0.160.74 
SLGNSilgan Holdings47.6346.1946.78363.8K-0.711.49 
SLGpI21.8921.6921.893.5K0.170.78 
SLNZTcw Senior Loan ETF45.3745.2745.274890.210.47 
SLQTSelectquote Inc0.83000.75410.79711.92M0.00360.46 
SLVMSylvamo Corp47.0646.1546.5779.7K-0.531.12 
SMSm Energy Company24.7323.3324.543.78M0.451.87 
SMASmartstop Self Storage REIT Inc33.2132.1132.83519.3K0.320.98 
SMBKSmartfinancial Inc40.3839.2139.9742.1K0.110.28 
SMCSummit Midstream Corporation31.8530.0431.7732.2K0.852.75 
SMFGSumitomo Mitsui Financial Group ADR20.7819.7620.76978.4K0.070.34 
SMGScotts Miracle-Gro Company69.8368.3568.91328.4K-0.570.82 
SMHISeacor Marine Holdings Inc7.7607.4407.640105.5K0.0300.39 
SMPStandard Motor Products39.3338.4338.5645.3K-0.360.92 
SMRNuscale Power Corp13.0912.0712.5315.15M0.010.08 
SMRTSmartrent Inc1.7801.5401.7801.83M0.25016.23 
SMWBSimilarweb Ltd2.8502.6502.710636.0K0.0301.12 
SNSharkninja Inc116.3114.1114.8734.6K-0.90.76 
SNASnap-On Inc387.5381.6383.3124.0K-0.30.09 
SNAPSnap Inc5.4805.1505.37528.25M0.1202.29 
SNDASonida Senior Living Inc37.5236.3236.9048.4K0.862.36 
SNDRSchneider National Inc28.6027.8428.25337.9K0.311.11 
SNNSmith & Nephew Snats ADR36.9135.6936.37824.2K-0.391.06 
SNOWSnowflake Inc Cl A169.8163.0168.12.22M2.51.49 
SNXSynnex Corp161.3155.6160.2289.2K4.12.63 
SOSouthern Company98.0896.5797.632.93M0.840.87 
SOBOSouth Bow Corp33.7232.7833.31293.8K0.260.79 
SOCSable Offshore Corp10.298.9910.084.39M0.758.03 
SOJCSouthern Company Series 2017B 5.25%22.3022.2022.276.6K0.010.04 
SOJDSouthern Company Series 2020A 4.95%21.0820.9521.0135.2K-0.030.14 
SOJESouthern Company Series 2020C 4.20%18.3918.3618.3818.2K-0.010.05 
SOJFSouthern Company Series 2025A 6.50%26.1025.9726.0825.4K0.030.12 
SOLVSolventum Corporation71.9170.2570.40481.2K-0.410.58 
SOMNSouthern CO (The)53.8853.4053.5466.2K0.360.67 
SONSonoco Products55.6354.4754.97287.6K-0.530.95 
SONYSony Group Corp ADR22.2421.6921.974.99M0.411.90 
SORSource Capital48.2747.2347.8420.3K0.531.12 
SOSSos Ltd ADR1.4901.2801.40028.6K0.21016.54 
SOU-Soulpower Acquisition Corp Ord [Soulr]0.19000.17990.179912.0K-0.00010.06 
SOU.USoulpower Acquisition Corp Units10.5510.4410.551.8K0.111.05 
SOULSoulpower Acquisition Corporation Cl A10.2410.2310.2466.2K0.050.44 
SOUL.UNSOULPOWER ACQUISITION CORP UNIT0.00000.00000.000000.0000NaN 
SOULr0.19000.17990.179912.0K-0.00010.06 
SPBSpectrum Brands Holdings Inc78.3276.6077.04104.6K-0.740.95 
SPCEVirgin Galactic Holdings Inc2.6202.4902.6001.48M0.0702.76 
SPESpecial Opportunities Fund Inc14.8114.7114.7821.7K0.040.24 
SPE-CSpecial Opportunities Fund Inc 2.75%25.2425.0925.244.1K0.150.60 
SPE.PR.CSpecial Opportunities Fund, Inc.0.00000.00000.000000.0000NaN 
SPEpC25.2425.0925.243.9K0.150.60 
SPGSimon Property Group203.9201.6203.1417.4K1.20.57 
SPG-JSimon Ppty Group Inc [Spg/Pj]54.3154.2154.311.7K-0.190.34 
SPGIS&P Global Inc450.2441.0445.51.35M1.50.34 
SPGpJ54.3154.2154.311.6K-0.190.34 
SPHSuburban Propane Partners LP20.6420.1520.6455.3K0.050.24 
SPHRSphere Entertainment CO117.2111.2116.0643.1K4.43.92 
SPIRSpire Global Inc9.5458.5909.230165.9K0.2602.90 
SPMASound Point Meridian Capital Inc25.0925.0525.093.5K-0.040.16 
SPMCSound Point Meridian Capital Inc11.4910.8910.9135.4K-0.191.72 
SPMESound Point Meridian Capital Inc25.1025.1025.10100-0.090.36 
SPN-BSiriuspoint Ltd25.5025.4825.4841.8K0.000.00 
SPNTSiriuspoint Ltd21.3220.6821.22270.4K0.211.00 
SPNT-BSiriusPoint Ltd.0.00000.00000.000000.0000NaN 
SPNTpB25.5025.4825.4931.7K0.010.04 
SPOTSpotify Technology S.A.543.4514.4534.12.54M14.12.72 
SPRUSpruce Power Holding Corp3.9903.7203.74026.0K0.0300.81 
SPXCSPX Corp223.8220.0221.987.9K2.51.13 
SPXXNuveen S&P 500 Dynamic Overwrite Fund17.8717.7117.7847.5K0.100.56 
SQMSociedad Quimica Y Minera S.A. ADR72.7266.0072.03581.1K3.224.68 
SQNSSequans Communications S A ADR3.2403.0803.17098.3K0.1504.97 
SRSpire Inc92.3890.6891.9677.1K0.280.31 
SR-ASpire Inc [Sr/Pa]25.0024.9925.0047.3K0.000.00 
SRESempra96.5294.5595.391.07M0.030.03 
SREASempra Energy 5.750% Junior22.8822.6022.7933.7K0.220.97 
SRFMSurf Air Mobility Inc1.9401.8501.9051.34M0.0502.69 
SRGSeritage Growth Properties2.9802.9202.94584.6K0.0200.68 
SRG-ASeritage Growth Pptys [Srg/Pa]24.0523.9624.023.2K0.070.27 
SRGpA24.0523.9624.023.1K0.070.27 
SRIStoneridge Inc7.8407.5307.75062.5K0.2303.06 
SRJN25.1024.9324.9837.4K0.000.00 
SRLScully Royalty Ltd8.9508.7208.8407.5K-0.1601.78 
SRpA25.0024.9925.0047.3K0.000.00 
SRVNxg Cushing Midstream Energy Fund44.1843.5743.6444.9K-0.360.82 
SRV.RINXG Cushing Midstream Energy Fu0.00000.00000.000000.0000NaN 
SSBSouthstate Bank Corporation100.0998.0698.91377.0K0.360.37 
SSDSimpson Manufacturing Company192.0189.8191.461.0K0.70.35 
SSLSasol Ltd ADR8.8508.2908.6001.95M-0.0800.92 
SSTSystem1 Inc3.2503.0103.2509.8K-0.0401.28 
SSTKShutterstock Inc17.6416.4517.48293.1K0.774.61 
STSensata Technologies Holding N.V.36.0034.7234.96805.0K-0.350.99 
STAGStag Industrial Inc39.5638.8839.49670.7K0.100.25 
STCStewart Information Services Corp70.3767.7170.02107.6K1.432.09 
STESteris Corp245.9241.7243.1414.5K-0.30.12 
STELStellar Bancorp Inc37.8637.3937.42246.2K-0.100.27 
STEMStem Inc10.739.3510.06241.8K0.555.79 
STEWSrh Total Return Fund Inc17.8117.6217.7383.5K0.090.51 
STGSunlands Online Education Group ADR4.7524.7004.7525.3K0.1122.41 
STKColumbia Seligman Premium Technology40.3939.7239.7692.4K-0.230.58 
STLAStellantis N.V.7.6707.2807.46011.58M-0.0200.27 
STMStmicroelectronics N.V. ADR33.4330.8333.357.98M1.715.41 
STNStantec Inc94.5991.7192.74131.8K-1.681.78 
STNGScorpio Tankers Inc81.1578.0080.18780.9K0.780.98 
STRVStrive 500 ETF44.2643.7844.1663.4K0.340.76 
STTState Street Corp127.8125.1126.5697.7K0.60.50 
STT-GState Street Corp [Stt/Pg]22.7322.6022.6121.9K-0.020.09 
STTpG22.7322.6022.6616.7K0.090.41 
STUBStubhub Holdings Inc Cl A10.609.9110.182.39M0.000.00 
STVNStevanato Group S.P.A.17.5915.0017.52888.1K2.7718.81 
STWDStarwood Property Trust18.1617.7618.112.12M0.160.89 
STXDStrive 1000 Dividend Growth ETF37.6937.6537.663.6K0.170.46 
STXEStrive Emerging Markets Ex-China ETF41.7540.7941.3821.1K0.651.60 
STXGStrive 1000 Growth ETF49.8849.3449.853.9K0.470.96 
STXIStrive International Developed Markets32.7032.5032.709010.381.18 
STXKStrive Small-Cap ETF35.4435.1135.366.3K0.210.59 
STXMStrive Mid-Cap ETF30.8230.6230.796.2K0.150.48 
STXTStrive Total Return Bond ETF20.2520.2320.244.8K-0.030.15 
STXVStrive 1000 Value ETF36.3936.1036.362.6K0.180.50 
STZConstellation Brands Inc157.4150.5151.21.01M-4.83.06 
SUSuncor Energy Inc57.3455.2957.332.95M0.200.35 
SUISun Communities136.1133.8135.9259.5K-0.60.40 
SUNSunoco LP63.1562.0163.05186.3K0.010.02 
SUPVGrupo Supervielle S.A. ADR9.1908.4508.815861.2K0.2703.16 
SUZSuzano Papel E Celul ADR10.8510.6610.753.48M-0.100.92 
SVVSavers Value Village Inc9.0658.8008.870407.8K0.0100.11 
SWSmurfit Westrock Plc45.6144.6145.202.65M-0.010.02 
SWKStanley Black & Decker Inc82.7179.6679.751.4M-1.852.27 
SWXSouthwest Gas Corp90.0088.2389.61380.0K0.700.79 
SWZTotal Return Securities Inc6.0806.0206.06061.6K0.0701.17 
SXCSuncoke Energy Inc6.4905.9856.3901.31M0.3806.32 
SXIStandex International Corp266.0255.9265.089.5K6.02.32 
SXTSensient Technologies Corp98.2495.5795.8770.8K-1.611.65 
SYFSynchrony Financial69.9968.6969.261.32M0.610.89 
SYF-ASynchrony Financial 5.625% Prf Perpetual19.7519.5519.5577.4K0.090.46 
SYF-BSynchrony Financial26.0525.8626.0315.4K0.010.04 
SYF.PR.BSynchrony Financial0.00000.00000.000000.0000NaN 
SYFpA19.7519.5519.5571.3K0.080.41 
SYFpB26.0525.8626.0312.8K0.010.04 
SYKStryker Corp384.5380.9381.9803.3K-2.70.70 
SYYSysco Corp88.4486.4287.622.13M-0.380.43 

MEMBER LOGIN

216.73.216.158
United States

GLOBAL INDICES

CodeLastChange
COMP22,8072911.3
DJI48,7392380.5
SP5006,870530.8
INDS12,5671971.6
CAC8,168640.8
DAX24,2054151.7
NKY54,246-2,0343.6
HSI25,249-5192.0
OBX1,840170.9
AORD9,117-1801.9
TWII32,829-1,4954.4
JKSE7,577-3634.6
STI4,813-1042.1
ATX5,516821.5
NZD13,531-890.7
BEL5,314621.2
BVSP185,3662,2621.2