Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1334

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
SA Seabridge Gold - 19.27 18.37 - 19.91 18.54 -0.73 3.79% 501,700
SAA Ultra Smallcap 600 Proshares - 128.83 128.83 - 131.77 130.029 +1.199 0.93% 1,000
SABR Sabre Corp - 10.82 10.37 - 11.869 11.01 +0.19 1.76% 8,655,400
SABRP Sabre Corp - 142.74 141.07 - 153.25 144.58 +1.84 1.29% 7,100
SACC Sachem Capital Corp 6.875% Notes Due 2024 - 24.95 24.89 - 24.95 24.89 -0.06 0.24% 1,700
SACH Sachem Capital Corp - 4.23 4.152 - 4.23 4.19 -0.04 0.95% 89,300
SAF Saratoga Investment Corp - 25.48 25.47 - 25.69 25.54 +0.06 0.24% 2,500
SAFE Safehold Inc - 78.00 75.49 - 79.76 77.05 -0.95 1.22% 168,500
SAFM Sanderson Farms IN - 144.10 137.02 - 147.60 137.41 -6.69 4.64% 302,200
SAFT Safety Ins Group Inc - 75.08 73.47 - 75.08 74.55 -0.53 0.71% 80,600
SAGE Sage Therapeutic Com - 83.15 76.44 - 83.15 80.53 -2.62 3.15% 1,134,800
SAH Sonic Automotive - 42.08 39.53 - 47.06 41.67 -0.41 0.97% 592,000
SAIA Saia Inc - 179.11 171.16 - 180.25 174.26 -4.85 2.71% 307,700
SAIC Science Applications International - 99.45 98.90 - 103.95 103.10 +3.65 3.67% 575,700
SAII Software Acquisition Group Inc II Cl A - 10.82 10.35 - 10.905 10.46 -0.36 3.33% 143,500
SAIIU Software Acquisition Group Inc II - 11.50 11.35 - 11.906 11.40 -0.10 0.87% 5,800
SAIIW Software Acquisition Group Inc II WT - 1.67 1.57 - 1.80 1.58 -0.09 5.39% 137,300
SAIL Sailpoint Technologies Holdings Inc - 55.55 50.26 - 55.91 52.64 -2.91 5.24% 1,988,000
SAK Saratoga Investment Corp 7.25% Notes Due 2025 - 26.38 26.30 - 26.465 26.30 -0.08 0.30% 5,800
SAL Salisbury Bancorp - 38.34 36.00 - 39.00 37.48 -0.86 2.24% 8,800
SALM Salem Media Grp Inc - 1.66 1.65 - 1.74 1.70 +0.04 2.41% 551,000
SALT Scorpio Bulkers Inc - 15.99 15.394 - 17.61 15.68 -0.31 1.94% 157,200
SAM Boston Beer Company - 979.20 901.73 - 996.39 912.81 -66.39 6.78% 202,700
SAMG Silvercrest Ast Cm A - 14.20 13.625 - 14.43 14.00 -0.20 1.41% 37,800
SAN Banco Santander - 3.01 2.92 - 3.13 2.93 -0.08 2.66% 6,346,000
SAND Sandstorm Gold Ltd - 6.63 6.35 - 6.65 6.38 -0.25 3.77% 2,100,800
SANM Sanmina Corp - 32.86 31.18 - 35.04 31.55 -1.31 3.99% 514,800
SANW S&W Seed Company - 3.35 3.29 - 3.68 3.51 +0.16 4.78% 185,200
SAP SAP Ag - 131.85 130.65 - 133.66 132.19 +0.34 0.26% 1,829,700
SAR Saratoga Investment Corp - 21.79 20.75 - 22.55 20.92 -0.87 3.99% 91,100
SASR Sandy Spring Bancorp - 34.15 33.38 - 35.71 33.70 -0.45 1.32% 188,100
SATS Echostar Corp - 22.15 21.38 - 23.47 21.40 -0.75 3.39% 1,527,300
SAVA Cassava Sciences Inc - 19.49 14.48 - 23.70 19.75 +0.26 1.33% 7,067,600
SAVE Spirit Airlines Inc - 26.28 25.20 - 27.02 25.45 -0.83 3.16% 7,968,700
SB Safe Bulkers Inc - 1.65 1.57 - 1.73 1.64 -0.01 0.61% 603,700
SB-C Safe Bulkers Inc [Sb/Pc] - 21.43 21.08 - 21.43 21.08 -0.35 1.63% 2,800
SB-D Safe Bulkers Inc [Sb/Pd] - 21.11 20.91 - 21.26 21.00 -0.11 0.52% 1,600
SBAC SBA Communications - 277.57 270.14 - 279.57 271.70 -5.87 2.11% 564,600
SBB Smallcap 600 Short Proshares - 19.91 19.70 - 20.025 19.872 -0.038 0.19% 7,000
SBBA Scorpio Tankers Inc 7.00% Senior Notes Due 2025 - 24.865 24.81 - 25.00 25.00 +0.135 0.54% 3,100
SBBP Strongbridge Bio Ord - 2.73 2.53 - 2.92 2.70 -0.03 1.10% 614,700
SBCF Seacoast Banking Cp - 31.73 30.61 - 33.44 31.50 -0.23 0.72% 257,800
SBE Switchback Energy Acquisition Corp Cl A - 40.50 37.78 - 41.39 40.65 +0.15 0.37% 3,068,100
SBE.U Switchback Energy Acquisition Corp - 46.00 45.52 - 47.28 47.28 +1.28 2.78% 700
SBE.W Switchback Energy Acquisition Corp WT - 17.27 17.26 - 18.99 18.40 +1.13 6.54% 273,200
SBFG Sb Financial Group - 16.95 16.02 - 17.13 16.89 -0.06 0.35% 18,100
SBG Sandbridge Acquisition Corp Cl A - 10.31 10.10 - 10.38 10.30 -0.01 0.10% 128,800
SBG.U Sandbridge Acquisition Corp Units - 11.00 10.86 - 11.02 10.95 -0.05 0.45% 47,800
SBG.W Sandbridge Acquisition Corp WT - 1.40 1.25 - 1.45 1.25 -0.15 10.71% 85,100
SBGI Sinclair Brdcst A - 32.16 31.74 - 37.04 34.89 +2.73 8.49% 4,434,600
SBH Sally Beauty Holdings - 15.54 14.80 - 15.76 15.33 -0.21 1.35% 4,115,100
SBI Western Asset Intermediate Fund Inc - 9.18 9.17 - 9.26 9.24 +0.06 0.65% 21,600
SBIO Alps Medical Breakthroughs ETF - 56.77 56.007 - 60.78 56.94 +0.17 0.30% 37,100
SBLK Star Bulk Carriers - 10.30 10.24 - 10.86 10.33 +0.03 0.29% 1,127,500
SBLKZ Star Bulk Carriers Corp 8.30% Senior Notes Due - 25.69 25.51 - 25.69 25.69 0.00 0.00% 200
SBM Basic Materials Short Proshares - 12.544 12.544 - 12.544 12.544 0.00 0.00% 100
SBNY Signature Bank - 162.09 157.76 - 166.717 159.35 -2.74 1.69% 669,200
SBNYP Signature Bank ADR - 25.42 25.26 - 25.645 25.35 -0.07 0.28% 71,900
SBOW Silverbow Resources Inc - 5.63 5.551 - 5.92 5.67 +0.04 0.71% 48,600
SBR Sabine Royalty Trust - 29.66 29.66 - 30.80 30.479 +0.819 2.76% 47,500
SBRA Sabra REIT - 16.85 16.59 - 17.60 16.74 -0.11 0.65% 1,440,400
SBS Cia DE Saneamento Basico Do Estado - 7.63 7.49 - 7.72 7.60 -0.03 0.39% 1,783,800
SBSI Southside Bancshares - 32.68 30.98 - 33.36 32.01 -0.67 2.05% 149,300
SBSW Sibanye Gold Ltd ADR - 14.53 14.26 - 14.91 14.30 -0.23 1.58% 2,921,700
SBT Sterling Bancorp Inc [Southfield Mi] - 4.93 4.573 - 4.98 4.78 -0.15 3.04% 91,900
SBTX Silverback Therapeutics Inc - 45.56 45.30 - 49.57 45.30 -0.26 0.57% 175,900
SBUG Ipath Silver ETN - 34.966 34.966 - 34.966 34.966 0.00 0.00% 100
SBUX Starbucks Corp - 101.48 96.73 - 105.21 97.87 -3.61 3.56% 18,136,900
SC Santander Consumer USA Holdings - 23.00 22.11 - 23.44 22.30 -0.70 3.04% 704,800
SCA Stellus Capital Investment 5.75% Notes Due 2022 - 25.20 25.20 - 25.23 25.23 +0.03 0.12% 500
SCC Ultrashort Consumer Services Proshares - 12.19 12.175 - 12.19 12.175 -0.015 0.12% 500
SCCB Sachem Capital Corp - 25.60 25.352 - 25.60 25.45 -0.15 0.59% 600
SCCC Sachem Capital Corp 7.75% Notes Due 2025 - 25.16 25.10 - 25.183 25.15 -0.01 0.04% 10,300
SCCO Southern Peru Copper Corp - 68.02 66.317 - 68.40 67.40 -0.62 0.91% 1,061,200
SCD Lmp Capital and Income Fund Inc - 11.78 11.68 - 11.86 11.68 -0.10 0.85% 41,800
SCE-G Sce Trust II [Sce/Pg] - 24.954 24.615 - 24.995 24.65 -0.304 1.22% 13,100
SCE-H Sce TR III [Sce/Ph] - 24.27 24.03 - 24.65 24.07 -0.20 0.82% 15,200
SCE-J Sce TR IV [Sce/Pj] - 24.17 24.01 - 24.32 24.05 -0.12 0.50% 18,300
SCE-K Sce Trust V [Sce/Pk] - 25.50 25.236 - 25.50 25.268 -0.232 0.91% 9,400
SCE-L Sce Trust VI [Sce/Pl] - 24.53 24.305 - 24.53 24.34 -0.19 0.77% 64,900
SCH-C Charles Schwab Corp [Schw/Pc] - 25.48 25.48 - 25.51 25.48 0.00 0.00% 55,400
SCH-D Charles Schwab Corp [Schw/Pd] - 25.92 25.698 - 25.94 25.698 -0.222 0.86% 36,700
SCHA Schwab U.S. Small-Cap ETF - 94.78 93.73 - 96.00 94.26 -0.52 0.55% 624,800
SCHB Schwab U.S. Broad Market ETF - 92.97 91.01 - 92.97 91.58 -1.39 1.50% 991,200
SCHC Schwab Intl Small-Cap Equity ETF - 37.88 37.49 - 38.00 37.64 -0.24 0.63% 286,300
SCHD Schwab US Dividend Equity ETF - 65.06 64.23 - 65.26 64.50 -0.56 0.86% 2,596,200
SCHE Schwab Emrg Mkts Equity ETF - 32.42 32.18 - 32.555 32.19 -0.23 0.71% 1,561,700
SCHF Schwab Intl Equity ETF - 36.50 36.17 - 36.65 36.26 -0.24 0.66% 3,619,400
SCHG Schwab U.S. Large-Cap Growth ETF - 131.82 128.24 - 131.82 129.28 -2.54 1.93% 463,800
SCHH Schwab U.S. REIT ETF - 38.51 37.93 - 38.885 38.14 -0.37 0.96% 522,600
SCHI Schwab 5-10 Year Corp Bond ETF - 53.36 53.28 - 53.36 53.29 -0.07 0.13% 107,700
SCHJ Schwab 1-5 Year Corp Bond ETF - 51.38 51.34 - 51.38 51.34 -0.04 0.08% 85,600
SCHK Schwab 1000 Index ETF - 38.05 37.22 - 38.05 37.41 -0.64 1.68% 318,800
SCHL Scholastic Cp - 26.45 25.69 - 27.20 25.92 -0.53 2.00% 159,800
SCHM Schwab U.S. Mid Cap ETF - 69.96 68.77 - 70.227 69.10 -0.86 1.23% 378,100
SCHN Schnitzer Steel A - 28.71 27.72 - 30.95 29.11 +0.40 1.39% 253,900
SCHO Schwab Short-Term U.S. Treasury ETF - 51.41 51.39 - 51.41 51.40 -0.01 0.02% 1,256,200
SCHP Schwab U.S. TIPS ETF - 62.25 62.17 - 62.28 62.23 -0.02 0.03% 1,615,400
SCHQ Schwab Long-Term U.S. Treasury ETF - 53.56 53.39 - 53.70 53.49 -0.07 0.13% 91,100
SCHR Schwab Int-Term U.S. Treasury ETF - 58.06 58.05 - 58.11 58.07 +0.01 0.02% 407,700
SCHV Schwab U.S. Large-Cap Value ETF - 60.13 59.00 - 60.21 59.27 -0.86 1.43% 475,700
SCHW The Charles Schwab Corp - 55.41 53.16 - 55.41 53.29 -2.12 3.83% 10,579,400
SCHX Schwab U.S. Large-Cap ETF - 92.55 90.55 - 92.55 91.09 -1.46 1.58% 1,174,000
SCHZ Schwab US Aggregate Bond ETF - 55.77 55.73 - 55.80 55.73 -0.04 0.07% 731,400
SCI Service Corp International - 53.17 51.58 - 54.67 51.74 -1.43 2.69% 1,257,700
SCJ Japan Small-Cap Ishares MSCI ETF - 79.33 78.51 - 79.33 78.71 -0.62 0.78% 5,500
SCKT Socket Mobile - 2.73 2.66 - 3.10 2.69 -0.04 1.47% 193,000
SCL Stepan Company - 119.17 118.08 - 120.27 118.55 -0.62 0.52% 119,900
SCM Stellus Capital Investment Cor - 10.81 10.50 - 10.92 10.50 -0.31 2.87% 107,000
SCO Ultrashort DJ-UBS Crude Oil Proshares - 10.10 9.81 - 10.31 10.07 -0.03 0.30% 3,040,100
SCOAU Scion Tech Growth I - 10.76 10.52 - 10.86 10.61 -0.15 1.39% 107,800
SCOR Comscore Inc - 3.31 3.04 - 3.472 3.10 -0.21 6.34% 1,050,800
SCP.U SC Health Corp [Scpe.U] - 11.48 11.48 - 11.49 11.49 +0.01 0.09% 300
SCP.W SC Health Corp WT [Scpe/W] - 1.60 1.22 - 1.66 1.50 -0.10 6.25% 78,400
SCPE SC Health Corp Cl A - 10.40 10.30 - 10.54 10.33 -0.07 0.67% 321,200
SCPH SC Pharmaceuticals Inc - 6.58 6.26 - 7.07 6.62 +0.04 0.61% 213,000
SCPL Sciplay Corp Cl A - 17.32 16.82 - 18.135 17.05 -0.27 1.56% 614,900
SCPS Scopus Biopharma Inc - 9.62 9.50 - 10.66 9.90 +0.28 2.91% 995,600
SCS Steelcase Inc - 13.23 13.11 - 13.62 13.22 -0.01 0.08% 697,800
SCSC Scansource Inc - 24.42 23.473 - 26.31 24.54 +0.12 0.49% 122,800
SCU Sculptor Capital Management Inc - 18.01 17.08 - 18.98 17.59 -0.42 2.33% 279,300
SCV.U Scvx Corp [Scvx.U] - 11.41 11.212 - 11.50 11.40 -0.01 0.09% 11,100
SCV.W Scvx Corp WT [Scvx/W] - 1.87 1.63 - 1.87 1.67 -0.20 10.70% 195,700
SCVL Shoe Carnival Inc - 42.40 40.806 - 46.48 46.34 +3.94 9.29% 309,700
SCVX Scvx Corp Cl A - 10.55 10.45 - 10.984 10.45 -0.10 0.95% 224,000
SCWX Secureworks Corp CS - 14.48 14.05 - 14.84 14.46 -0.02 0.14% 88,000
SCX L.S. Starrett Company - 4.65 4.52 - 4.893 4.53 -0.12 2.58% 41,500
SCYX Scynexis Inc - 7.19 6.75 - 7.735 6.93 -0.26 3.62% 1,023,300
SCZ EAFE Small-Cap Ishares MSCI ETF - 68.84 68.20 - 70.075 68.32 -0.52 0.76% 1,428,700
SD Sandridge Energy Inc - 4.39 4.30 - 4.95 4.55 +0.16 3.64% 466,300
SDC Smiledirectclub Inc - 14.01 12.60 - 15.86 14.99 +0.98 7.00% 15,390,000
SDCI Uscf Summerhaven Dynamic Commodity Strategy No K - 16.79 16.715 - 16.85 16.715 -0.075 0.45% 700
SDD Ultrashort Smallcap 600 Proshares - 8.20 8.07 - 8.38 8.16 -0.04 0.49% 7,900
SDEF Sound Enhanced Fixed Income ETF - 19.843 19.843 - 19.843 19.843 0.00 0.00% 100
SDEI Sound Equity Income ETF - 21.24 20.86 - 21.24 21.027 -0.213 1.00% 500
SDEM G-X Super Dividend EM ETF - 11.60 11.52 - 11.65 11.558 -0.042 0.36% 29,000
SDG Ishares MSCI Global Impact ETF - 98.01 97.47 - 100.27 97.49 -0.52 0.53% 53,200
SDGA Impact Shares Sustainable Devl Goals Global ETF - 25.081 25.081 - 25.40 25.108 +0.027 0.11% 400
SDGR Schrodinger Inc - 91.99 82.81 - 100.75 84.01 -7.98 8.67% 1,663,700
SDHY PGIM Short Duration High Yield Opportunities Fun - 19.67 19.29 - 19.94 19.83 +0.16 0.81% 46,500
SDIV G-X Superdividend ETF - 13.15 13.11 - 13.26 13.14 -0.01 0.08% 534,100
SDOG Alps Sector Dividend Dogs ETF - 46.09 46.09 - 46.60 46.16 +0.07 0.15% 94,100
SDOW Ultrapro Short Dow 30 Proshares - 12.57 12.57 - 13.12 12.98 +0.41 3.26% 13,434,700
SDP Ultrashort Utilities Proshares - 18.319 18.319 - 19.09 19.07 +0.751 4.10% 8,600
SDPI Superior Drilling Products Inc - 0.86 0.77 - 0.87 0.81 -0.05 5.81% 1,115,700
SDS Ultrashort S&P 500 Proshares - 11.95 11.94 - 12.45 12.30 +0.35 2.93% 24,695,900
SDVY FT Smid Cap Rising Dividend Achievers ETF - 24.68 24.44 - 25.74 24.44 -0.24 0.97% 10,000
SDY S&P Dividend SPDR - 107.62 106.79 - 108.27 107.22 -0.40 0.37% 524,600
SE Sea Ltd ADR - 212.26 203.06 - 223.173 205.78 -6.48 3.05% 6,370,500
SEA.U Sports Entertainment Acquisition [Seah.U] - 11.10 10.79 - 11.15 10.81 -0.29 2.61% 69,800
SEA.W Sports Entertainment Acquisition [Seah/W] - 1.62 1.40 - 1.69 1.475 -0.145 8.95% 513,500
SEAC Sea Change Intl IN - 1.22 1.15 - 1.32 1.19 -0.03 2.46% 1,738,800
SEAH Sports Entertainment Acquisition Cl A - 10.36 10.10 - 10.53 10.15 -0.21 2.03% 460,400
SEAS Seaworld Entertainment Inc Company - 28.56 27.06 - 29.95 27.59 -0.97 3.40% 2,529,000
SEB Seaboard Corp - 3,137.69 3,135.00 - 3,195.00 3,151.00 +13.31 0.42% 700
SECO Secoo Holding ADR - 2.81 2.78 - 2.86 2.80 -0.01 0.36% 313,900
SECT Northern Lights IV Main Sector Rotation ETF - 36.20 35.731 - 36.439 35.93 -0.27 0.75% 51,100
SEDG Solaredge Tech - 280.05 266.01 - 317.52 285.51 +5.46 1.95% 1,495,500
SEE Sealed Air Corp - 43.05 42.44 - 43.50 42.94 -0.11 0.26% 1,373,100
SEED Origin Agritech Ltd - 20.78 19.81 - 21.74 20.41 -0.37 1.78% 199,900
SEEL Seelos Therapeutics Inc - 2.34 2.09 - 2.56 2.21 -0.13 5.56% 6,258,200
SEER Seer Inc Cl A - 72.56 67.27 - 72.94 68.13 -4.43 6.11% 216,700
SEF Financials Short Proshares - 16.107 16.10 - 16.32 16.291 +0.184 1.14% 72,800
SEIC Sei Investments Company - 57.24 55.76 - 60.14 56.35 -0.89 1.55% 836,500
SEIX Virtus Seix Senior Loan ETF - 24.845 24.845 - 24.845 24.845 0.00 0.00% 100
SELB Selecta Biosciences - 4.12 3.95 - 4.65 4.18 +0.06 1.46% 3,374,000
SELF Global Self Storage - 4.08 4.014 - 4.09 4.08 0.00 0.00% 10,300
SEM Select Medical Holdings Corp - 27.81 26.645 - 28.98 27.32 -0.49 1.76% 572,600
SENEA Seneca Foods Cp A - 39.09 37.72 - 39.99 38.96 -0.13 0.33% 28,500
SENEB Seneca Foods Cp B - 37.88 38.15 - 38.69 38.15 +0.28 0.74% 13
SENS Senseonics Holdings - 2.41 2.28 - 2.72 2.51 +0.10 4.15% 60,273,700
SEPZ Listed Funds Trust Trueshares Structured Outcome - 26.497 26.497 - 26.497 26.497 0.00 0.00% 100
SESN Sesen Bio Inc - 1.79 1.67 - 2.00 1.72 -0.07 3.91% 6,850,500
SF Stifel Financial Corp - 50.25 49.38 - 52.53 50.03 -0.22 0.44% 760,400
SF-A Stifel Financial Corp [Sf/Pa] - 25.70 25.50 - 25.79 25.50 -0.20 0.78% 10,300
SF-B Stifel Financial Corp [Sf/Pb] - 26.76 26.647 - 26.94 26.65 -0.11 0.41% 8,800
SF-C Stifel Financial Corp [Sf/Pc] - 27.54 26.87 - 27.60 26.91 -0.63 2.29% 21,900
SFB Stifel Financial Corp 5.20% Senior Notes - 25.84 25.60 - 26.05 25.60 -0.24 0.93% 10,700
SFBC Sound Financial - 32.46 32.46 - 32.99 32.46 0.00 0.00% 400
SFBS Servisfirst Bancs - 42.74 41.517 - 44.98 41.71 -1.03 2.41% 199,500
SFE Safeguard Scientifics - 6.71 6.62 - 7.075 6.70 -0.01 0.15% 75,400
SFET Safe-T Group Ltd ADR - 1.56 1.46 - 1.65 1.52 -0.04 2.56% 841,200
SFHY Wisdomtree U.S. Short Term High Yield Corp Bond - 49.195 49.15 - 49.22 49.15 -0.045 0.09% 1,300
SFIG Wisdomtree U.S. Short Term Corp Bond Fund - 51.72 51.68 - 51.72 51.685 -0.035 0.07% 3,300
SFIX Stitch Fix Inc - 98.82 98.19 - 113.76 106.41 +7.59 7.68% 6,466,900
SFL Ship Finance International - 6.45 6.33 - 6.76 6.40 -0.05 0.78% 1,099,700
SFM Sprouts Farmers Mark - 23.54 22.34 - 25.67 24.61 +1.07 4.55% 4,988,800
SFNC Simmons First Natl - 25.56 25.50 - 26.90 25.94 +0.38 1.49% 655,700
SFST Southern First Bancs - 38.96 37.825 - 40.15 39.52 +0.56 1.44% 29,500
SFT Shift Technologies Inc - 8.60 8.33 - 9.22 8.42 -0.18 2.09% 1,863,400
SFT.U Osprey Technology Acquisition Corp [Sftw.U] - 11.11 11.11 - 11.11 11.11 0.00 0.00% 100
SFT.W Osprey Technology Acquisition Corp [Sftw/W] - 1.55 1.41 - 1.65 1.45 -0.10 6.45% 153,600
SFTTW Shift Technologies Inc WT - 2.75 2.65 - 2.90 2.71 -0.15 5.24% 3,188
SFTW Osprey Technology Acquisition Corp Cl A - 10.45 10.30 - 10.92 10.36 -0.09 0.86% 474,600
SFUN Fang Holdings Ltd - 12.62 12.48 - 12.70 12.68 +0.06 0.48% 1,600
SFY Sofi Select 500 ETF - 14.16 13.79 - 14.16 13.85 -0.31 2.19% 123,600
SFYF Sofi 50 ETF - 29.89 29.165 - 29.89 29.271 -0.619 2.07% 7,500
SFYX Sofi Next 500 ETF - 12.99 12.58 - 12.99 12.652 -0.338 2.60% 16,500
SG Sirius International Insurance Group - 12.19 12.00 - 12.20 12.05 -0.14 1.15% 22,000
SGA Saga Communications - 22.79 22.00 - 23.32 22.50 -0.29 1.27% 7,000
SGAM Seaport Global Acquisition Corp Cl A - 10.15 10.10 - 10.30 10.16 +0.01 0.10% 404,500
SGAMU Seaport Global Acquisition Corp - 10.65 10.50 - 10.88 10.50 -0.15 1.41% 6,700
SGAMW Seaport Global Acquisition Corp WT - 1.11 0.921 - 1.11 1.00 -0.11 9.91% 236,500
SGBX Sg Blocks Inc - 7.90 7.55 - 8.50 7.76 -0.14 1.77% 1,289,000
SGC Superior Uniform Group - 24.34 22.40 - 26.01 23.18 -1.16 4.77% 89,900
SGDJ Alps ETF Trust Sprott Junior Gold - 45.50 43.972 - 45.50 44.18 -1.32 2.90% 37,400
SGDM Sprott Gold Miners ETF - 29.15 27.99 - 29.15 28.05 -1.10 3.77% 32,900
SGEN Seagen Inc - 169.85 162.40 - 180.30 162.69 -7.16 4.22% 1,219,300
SGG Ipatha.B Sugar Subindex TR ETN - 47.30 46.94 - 47.40 47.289 -0.011 0.02% 3,000
SGH Smart Global Holdings Inc - 38.12 37.22 - 39.98 37.56 -0.56 1.47% 392,200
SGLB Sigma Labs Inc - 3.93 3.59 - 4.28 3.65 -0.28 7.12% 590,200
SGLBW Sigma Labs Inc WT - 0.49 0.40 - 0.49 0.40 -0.09 18.37% 15,000
SGMA Sigmatron Intl Inc - 5.15 5.15 - 5.61 5.27 +0.12 2.33% 10,400
SGMO Sangamo Therapeutics - 14.25 13.97 - 15.00 14.07 -0.18 1.26% 2,220,800
SGMS Scientific Games - 40.95 39.58 - 44.875 40.23 -0.72 1.76% 739,000
SGOC Sgoco Group Ltd - 1.75 1.60 - 1.85 1.63 -0.12 6.86% 334,100
SGOL Physical Gold ETF - 17.72 17.61 - 17.78 17.69 -0.03 0.17% 4,474,200
SGOV Ishares 0-3 Month Treasury Bond ETF - 100.015 100.011 - 100.02 100.02 +0.005 0.00% 101,900
SGRP Spar Group Inc - 1.32 1.23 - 1.36 1.25 -0.07 5.30% 74,600
SGRY Surgery Partners CS - 28.39 27.18 - 31.27 30.47 +2.08 7.33% 657,100
SGTX Sigilon Therapeutics Inc - 32.02 31.40 - 34.38 31.73 -0.29 0.91% 66,600
SGU Star Gas Partners LP - 9.793 9.71 - 9.90 9.72 -0.073 0.75% 54,300
SH S&P 500 Short Proshares - 17.65 17.64 - 18.02 17.90 +0.25 1.42% 21,935,600
SHACU Scp & CO Healthcare Acquisition Company - 10.35 10.20 - 10.53 10.27 -0.08 0.77% 140,700
SHAG Wisdomtree Yield Enhd U.S. Short-Term Agg Bond F - 51.40 51.38 - 51.40 51.39 -0.01 0.02% 17,000
SHAK Shake Shack Inc - 106.96 106.96 - 138.38 125.00 +18.04 16.87% 4,524,600
SHBI Shore Bancshares Inc - 13.71 13.153 - 14.37 13.75 +0.04 0.29% 43,600
SHC Sotera Health Company - 26.47 24.62 - 27.61 25.15 -1.32 4.99% 943,400
SHE SSGA Gender Diversity ETF SPDR - 89.29 87.56 - 89.29 87.77 -1.52 1.70% 20,900
SHEN Shenandoah Telecom - 44.22 42.28 - 45.375 42.55 -1.67 3.78% 225,600
SHG Shinhan Financial Group CO Ltd - 29.36 28.78 - 29.66 28.90 -0.46 1.57% 100,400
SHI Sinopec Shangai Petrochemical Company Ltd - 22.04 21.90 - 22.34 22.34 +0.30 1.36% 21,900
SHIP Seanergy Maritime Hl - 1.02 1.00 - 1.30 1.06 +0.04 3.92% 21,525,500
SHIPW Seanergy Maritime Holdings Corp Cl A WT - 0.10 0.075 - 0.11 0.082 -0.018 18.00% 505,000
SHIPZ Seanergy Maritime Holdings Corp Cl B WT - 0.22 0.14 - 0.228 0.18 -0.04 18.18% 170,800
SHLD Victoryshares Protect America ETF - 29.45 29.19 - 29.45 29.45 0.00 0.00% 300
SHLX Shell Midstream Partners LP - 11.40 11.085 - 11.41 11.20 -0.20 1.75% 2,282,100
SHM Short-Term Muni Bond ETF SPDR - 49.85 49.81 - 49.87 49.87 +0.02 0.04% 347,000
SHO Sunstone Hotel Investors - 10.30 10.14 - 11.035 10.25 -0.05 0.49% 1,767,400
SHO-E Sunstone Hotel Invs Inc [Sho/Pe] - 24.48 24.19 - 24.48 24.19 -0.29 1.18% 9,400
SHO-F Sunstone Hotel Invs Inc [Sho/Pf] - 23.95 23.80 - 23.95 23.80 -0.15 0.63% 4,700
SHOO Steven Maddens Ltd - 32.98 32.98 - 35.24 33.62 +0.64 1.94% 668,100
SHOP Shopify Inc - 1,149.92 1,081.00 - 1,150.00 1,092.08 -57.84 5.03% 1,608,800
SHSP Sharpspring Inc - 21.54 20.40 - 23.00 20.79 -0.75 3.48% 331,300
SHV Short Treasury Bond Ishares ETF - 110.52 110.52 - 110.53 110.52 0.00 0.00% 1,969,700
SHW Sherwin-Williams Company - 718.34 705.53 - 722.74 717.54 -0.80 0.11% 560,800
SHY 1-3 Year Treasury Bond Ishares ETF - 86.39 86.38 - 86.41 86.38 -0.01 0.01% 3,786,700
SHYD Short High-Yield Vaneck ETF - 25.28 25.133 - 25.28 25.28 0.00 0.00% 60,500
SHYF The Shyft Group Inc - 30.63 30.45 - 32.16 30.61 -0.02 0.07% 281,700
SHYG 0-5 Year High Yield Corp Bond Ishares ETF - 45.43 45.343 - 45.52 45.42 -0.01 0.02% 3,219,400
SHYL Xtrackers Short Duration High Yield Bond ETF - 47.58 47.50 - 47.62 47.515 -0.065 0.14% 19,600
SI Silvergate Capital Corp Cl A - 85.17 79.50 - 90.427 81.27 -3.90 4.58% 1,874,600
SIBN Si-Bone Inc - 30.12 28.30 - 33.21 28.65 -1.47 4.88% 552,100
SIC Select Interior Concepts Inc Cl A - 8.04 7.69 - 8.35 7.69 -0.35 4.35% 81,000
SID Companhia Siderurgica Nacional - 5.91 5.77 - 6.08 5.81 -0.10 1.69% 5,387,400
SIEB Siebert Fin Cp - 4.00 3.69 - 4.14 3.74 -0.26 6.50% 66,200
SIEN Sientra Inc - 4.72 4.37 - 5.00 4.39 -0.33 6.99% 1,029,700
SIF Sifco Industries - 9.80 8.635 - 9.939 9.08 -0.72 7.35% 62,400
SIFY Sify Techs Ltd Ads - 2.61 2.36 - 2.68 2.42 -0.19 7.28% 934,100
SIG Signet Jewelers Ltd - 38.94 38.50 - 44.26 41.53 +2.59 6.65% 3,073,700
SIGA Siga Technologies Inc - 6.65 6.42 - 6.78 6.58 -0.07 1.05% 298,000
SIGI Selective Ins Group - 66.67 65.32 - 68.60 66.91 +0.24 0.36% 305,900
SIGIP Selective Insurance Group Inc - 24.86 24.575 - 24.95 24.699 -0.161 0.65% 9,200
SII Sprott Inc - 29.33 28.51 - 29.65 28.87 -0.46 1.57% 129,100
SIJ Ultrashort Industrials Proshares - 10.54 10.54 - 10.85 10.73 +0.19 1.80% 8,600
SIL G-X Silver Miners ETF - 41.27 39.30 - 41.27 39.61 -1.66 4.02% 703,100
SILC Silicom Ltd - 44.00 42.60 - 45.295 44.52 +0.52 1.18% 31,100
SILJ Purefunds ISE Junior Silver ETF - 14.05 13.44 - 14.12 13.64 -0.41 2.92% 2,042,800
SILK Silk Road Medical Inc - 55.23 52.66 - 60.14 54.98 -0.25 0.45% 610,200
SILV Silvercrest Metals Inc - 9.20 8.75 - 9.30 8.97 -0.23 2.50% 1,085,800
SIM Grupo Simec S.A. DE C.V. - 12.55 12.55 - 12.98 12.98 +0.43 3.43% 600
SIMO Silicon Motion Techn - 50.53 47.50 - 51.00 47.89 -2.64 5.22% 469,400
SIMS SPDR Kensho Intelligent Structures ETF - 44.55 43.91 - 45.14 44.46 -0.09 0.20% 16,900
SINA Sina Corp - 42.91 42.75 - 43.80 43.04 +0.13 0.30% 412,600
SINO Sino-Global Shipping - 4.10 3.75 - 4.48 4.34 +0.24 5.85% 239,100
SINT Sintx Technologies Inc - 1.97 1.83 - 2.03 1.88 -0.09 4.57% 2,883,400
SIOX Sio Gene Therapies Inc - 2.63 2.51 - 2.87 2.54 -0.09 3.42% 2,354,400
SIRI Sirius XM Holdings - 6.77 6.75 - 8.14 6.87 +0.10 1.48% 147,324,300
SIT-A Site Centers Corp 6.375% Cl A [Sitc/Pa] - 24.76 24.75 - 25.05 24.955 +0.195 0.79% 2,500
SIT-K Site Centers Corp [Sitc/Pk] - 24.79 24.79 - 25.11 24.81 +0.02 0.08% 8,500
SITC Site Centers Corp - 11.60 11.60 - 12.08 11.73 +0.13 1.12% 1,529,500
SITE Siteone Landscape Supply - 161.00 157.51 - 164.23 159.09 -1.91 1.19% 533,500
SITM Sitime Corp - 130.13 122.25 - 138.105 123.21 -6.92 5.32% 197,600
SIVB Svb Financial Group - 465.10 447.37 - 473.33 448.10 -17.00 3.66% 707,400
SIVBP Svb Financial Group 5.25% Prf Perpetual USD 25 1 - 26.26 25.89 - 26.50 25.89 -0.37 1.41% 34,400
SIVR Physical Silver ETF - 24.29 23.86 - 24.549 24.36 +0.07 0.29% 1,175,600
SIX Six Flags Entertainment Corp - 32.87 30.88 - 33.13 31.65 -1.22 3.71% 2,742,900
SIXA 6 Meridian Mega Cap Equity ETF - 30.27 29.861 - 30.27 29.861 -0.409 1.35% 8,100
SIXH 6 Meridian Hedged Eqty Idx Option Strategy ETF - 27.03 26.705 - 27.03 26.705 -0.325 1.20% 5,000
SIXL 6 Meridian Low Beta Equity Strategy ETF - 32.03 31.724 - 32.03 31.724 -0.306 0.96% 8,100
SIXS 6 Meridian Small Cap Equity ETF - 40.87 40.87 - 41.25 40.887 +0.017 0.04% 3,200
SIZE USA Size Factor Ishares Edge MSCI ETF - 111.97 110.22 - 112.09 110.59 -1.38 1.23% 49,100
SJ Scienjoy Holding Corp - 8.54 8.51 - 9.50 8.51 -0.03 0.35% 1,800
SJB High Yld Short Proshares - 18.75 18.69 - 18.78 18.73 -0.02 0.11% 195,300
SJI South Jersey Industries - 21.82 21.69 - 23.13 23.08 +1.26 5.77% 1,262,800
SJIJ South Jersey Industries Inc 5.625% Junior - 25.84 25.52 - 25.93 25.52 -0.32 1.24% 19,800
SJIU South Jersey Industries Inc - 37.40 37.40 - 39.275 39.20 +1.80 4.81% 5,700
SJM J.M. Smucker Company - 124.14 123.795 - 131.69 128.18 +4.04 3.25% 2,150,200
SJNK ST High Yield Bond ETF SPDR - 27.05 26.961 - 27.07 27.00 -0.05 0.18% 3,614,500
SJR Shaw Communications Inc - 17.50 17.15 - 17.58 17.16 -0.34 1.94% 1,061,100
SJT San Juan Basin Royalty Trust - 3.70 3.55 - 3.80 3.61 -0.09 2.43% 73,300
SJW SJW Corp - 66.73 64.37 - 68.49 64.92 -1.81 2.71% 96,300
SKF Ultrashort Financials Proshares - 16.13 16.01 - 16.54 16.47 +0.34 2.11% 74,700
SKL.W Skillz Inc WT - 15.69 14.46 - 16.24 14.75 -0.94 5.99% 284,300
SKLZ Skillz Inc - 28.32 26.67 - 29.15 27.28 -1.04 3.67% 5,963,200
SKM Sk Telecom Corp - 25.14 24.85 - 25.855 24.95 -0.19 0.76% 347,400
SKOR Flexshares Credit Scored US Corp Bond - 54.66 54.64 - 54.71 54.68 +0.02 0.04% 42,600
SKT Tanger Factory Outlet Centers - 16.99 16.54 - 20.96 17.86 +0.87 5.12% 27,134,100
SKX Skechers U.S.A. - 35.51 34.69 - 35.89 34.90 -0.61 1.72% 1,257,700
SKY Skyline Corp - 32.55 31.715 - 32.98 32.11 -0.44 1.35% 389,100
SKYU Proshares Ultra Nasdaq Cloud Computing ETF - 41.61 41.04 - 43.08 41.65 +0.04 0.10% 11,700
SKYW Skywest Inc - 39.54 38.73 - 41.95 39.43 -0.11 0.28% 329,100
SKYY Cloud Computing ETF FT - 99.25 98.31 - 101.76 99.93 +0.68 0.69% 534,300
SLAB Silicon Labs Inc - 136.23 130.495 - 143.90 131.53 -4.70 3.45% 347,900
SLB Schlumberger N.V. - 22.45 21.23 - 22.615 21.81 -0.64 2.85% 17,042,700
SLCA U.S. Silica Holdings Inc - 8.74 8.24 - 9.12 8.27 -0.47 5.38% 989,600
SLCRU Silver Crest Acquisition Corp - 10.22 10.16 - 10.39 10.25 +0.03 0.29% 804,300
SLCT Select Bancorp Inc - 9.41 9.30 - 9.71 9.30 -0.11 1.17% 40,700
SLDB Solid Biosciences Inc - 6.42 6.15 - 6.61 6.28 -0.14 2.18% 654,300
SLF Sun Life Financial Inc - 46.53 45.92 - 46.67 46.07 -0.46 0.99% 824,100
SLG SL Green Realty Corp - 65.07 65.07 - 67.97 66.50 +1.43 2.20% 2,634,400
SLG-I SL Green Rlty Corp [Slg/Pi] - 25.25 25.22 - 25.35 25.25 0.00 0.00% 15,700
SLGG Super League Gaming Inc - 3.27 2.90 - 3.56 3.26 -0.01 0.31% 1,393,600
SLGL Sol-Gel Technologies Ltd - 10.24 9.52 - 10.72 10.07 -0.17 1.66% 40,900
SLGN Silgan Holdings - 37.99 35.81 - 38.74 35.93 -2.06 5.42% 1,234,900
SLM SLM Corp - 12.84 12.02 - 12.91 12.22 -0.62 4.83% 6,388,600
SLMBP SLM Cp Srs B Pfd - 52.50 50.08 - 53.106 50.08 -2.42 4.61% 3,800
SLN Silence Therapeutics Plc ADR - 24.464 23.50 - 26.10 25.50 +1.036 4.23% 2,300
SLNO Soleno Therapeutics Inc - 2.00 1.91 - 2.081 1.95 -0.05 2.50% 438,900
SLP Simulations Plus Inc - 75.74 74.28 - 83.46 80.18 +4.44 5.86% 310,000
SLQD 0-5 Year Invst Grade Corp Bond Ishares ETF - 52.15 52.12 - 52.17 52.13 -0.02 0.04% 280,400
SLQT Selectquote Inc - 24.25 23.31 - 24.58 23.34 -0.91 3.75% 1,246,200
SLRC Solar Capital - 17.994 17.416 - 18.12 17.49 -0.504 2.80% 167,000
SLRX Salarius Pharmaceuticals Inc - 1.12 1.10 - 1.18 1.17 +0.05 4.46% 903,000
SLS Sellas Life Sciences Group Inc - 5.81 5.60 - 5.95 5.70 -0.11 1.89% 907,000
SLT Salt Trubeta High Exposure ETF - 36.64 36.071 - 36.64 36.071 -0.569 1.55% 100
SLV Silver Trust Ishares - 23.33 22.94 - 23.62 23.42 +0.09 0.39% 36,649,800
SLVO CS X-Links Silver Share - 6.38 6.24 - 6.39 6.36 -0.02 0.31% 321,800
SLVP Global Silver Miners Ishares MSCI ETF - 15.40 14.60 - 15.44 14.69 -0.71 4.61% 319,000
SLX Steel Vaneck ETF - 44.49 43.60 - 45.29 44.42 -0.07 0.16% 182,200
SLY S&P Smallcap 600 SPDR - 87.15 86.42 - 88.289 87.32 +0.17 0.20% 164,400
SLYG S&P Smallcap Growth ETF SPDR - 83.60 82.80 - 84.935 83.92 +0.32 0.38% 132,900
SLYV S&P Smallcap Value ETF SPDR - 72.62 71.94 - 73.32 72.76 +0.14 0.19% 198,100
SM Sm Energy Company - 8.08 8.07 - 8.96 8.28 +0.20 2.48% 4,644,300
SMAR Smartsheet Inc Cl A - 67.17 63.51 - 68.21 65.37 -1.80 2.68% 1,122,700
SMB Municipal Short Vaneck ETF - 18.14 18.14 - 18.185 18.15 +0.01 0.06% 51,300
SMBC Southern MO Bancorp - 32.00 30.00 - 33.35 31.92 -0.08 0.25% 23,000
SMBK Smartfinancial Inc - 19.57 19.41 - 20.268 19.91 +0.34 1.74% 85,200
SMCI Super Micro Computer - 32.80 32.11 - 34.80 32.24 -0.56 1.71% 237,400
SMCP Alphamark Actmg Smallcap ETF - 27.70 27.63 - 28.083 27.63 -0.453 1.61% 4
SMDD Ultrapro Short Midcap 400 Proshares - 11.02 10.85 - 11.42 11.28 +0.26 2.36% 53,900
SMDV Russell 2000 Divd Proshares - 59.07 58.402 - 59.33 58.72 -0.35 0.59% 52,400
SMDY Syntax Stratified Midcap ETF - 35.844 35.844 - 35.844 35.844 0.00 0.00% 100
SMED Sharps Compliance - 12.18 11.67 - 12.70 12.19 +0.01 0.08% 185,200
SMEZ Euro Stoxx Smallcap ETF SPDR - 71.49 71.49 - 72.15 71.562 +0.072 0.10% 10,900
SMFG Sumitomo Mitsui Financial Group Inc - 6.30 6.20 - 6.30 6.21 -0.09 1.43% 1,879,800
SMG Scotts Miracle-Gro Company - 222.71 218.775 - 229.74 220.32 -2.39 1.07% 384,700
SMH Semiconductor Vaneck ETF - 232.88 224.93 - 241.46 226.09 -6.79 2.92% 5,791,100
SMHB Etracs 2X Small Cap HI Div ETN - 9.68 9.68 - 10.285 9.87 +0.19 1.96% 35,100
SMHI Seacor Marine Holdings Inc - 2.95 2.65 - 3.10 2.80 -0.15 5.08% 122,400
SMID Smith-Midland Corp - 11.25 10.65 - 11.25 10.88 -0.37 3.29% 10,700
SMIN India Small-Cap Ishares MSCI ETF - 42.57 42.57 - 42.93 42.63 +0.06 0.14% 17,000
SMIT Schmitt Inds Inc - 5.01 4.95 - 5.23 5.024 +0.014 0.28% 9,000
SMLF USA Multifactor Small-Cap Ishares Edge MSCI ETF - 48.85 48.08 - 48.88 48.28 -0.57 1.17% 68,400
SMLP Summit Midstream Partners LP - 15.26 14.75 - 15.947 14.75 -0.51 3.34% 73,600
SMLV SSGA US Smallcap Low Vol Index SPDR - 98.75 98.395 - 99.615 98.603 -0.147 0.15% 7,400
SMM Salient Midstream & MLP Fund - 4.65 4.57 - 4.87 4.57 -0.08 1.72% 79,700
SMMC South Mountain Merger Corp Cl A - 16.85 16.52 - 17.25 16.80 -0.22 1.29% 199,238
SMMCU Btrs Holdings Inc U - 19.69 19.65 - 19.76 19.76 +0.33 1.70% 364
SMMCW South Mountain Merger Corp WT - 4.60 0.00 - 0.00 4.60 0.00 0.00% 0
SMMD Russell 2500 Ishares ETF - 59.69 58.53 - 59.759 58.81 -0.88 1.47% 36,200
SMMF Summit Financial Gp - 21.48 20.35 - 22.98 20.76 -0.72 3.35% 35,500
SMMT Summit Therapeu ADR - 6.72 6.67 - 7.66 7.34 +0.62 9.23% 385,700
SMMU Short-Term Muni Bond Strgy ETF Pimco - 51.52 51.51 - 51.55 51.52 0.00 0.00% 23,600
SMMV USA Min Vol Small-Cap Ishares Edge MSCI ETF - 35.39 34.96 - 35.505 35.10 -0.29 0.82% 170,000
SMN Ultrashort Basic Materials Proshares - 10.19 10.19 - 10.69 10.49 +0.30 2.94% 11,000
SMOG Vaneck Vectors Low Carbon Energy ETF - 184.50 178.25 - 184.50 179.47 -5.03 2.73% 41,200
SMP Standard Motor Products - 40.54 39.50 - 42.14 39.81 -0.73 1.80% 150,300
SMPL The Simply Good Foods Company - 28.40 28.09 - 29.19 28.53 +0.13 0.46% 808,900
SMSI Smith Micro Software - 6.56 6.36 - 6.75 6.63 +0.07 1.07% 521,700
SMTC Semtech Corp - 75.20 71.61 - 82.32 73.93 -1.27 1.69% 528,500
SMTI Sanara Medtech Inc - 39.00 39.00 - 41.00 39.01 +0.01 0.03% 2,300
SMTS Sierra Metals Inc - 3.22 3.03 - 3.275 3.22 0.00 0.00% 500,300
SMTX Smtc Corp - 5.87 5.85 - 5.88 5.87 0.00 0.00% 359,600
SNA Snap-On Inc - 177.49 177.00 - 189.99 187.60 +10.11 5.70% 1,211,500
SNAP Snap Inc - 51.98 48.14 - 52.15 48.95 -3.03 5.83% 24,086,800
SNBR Sleep Number Corp - 99.235 97.42 - 108.825 108.25 +9.015 9.08% 598,900
SNCA Seneca Biopharm Inc - 1.34 1.30 - 1.65 1.35 +0.01 0.75% 2,025,700
SNCR Synchronoss Technolo - 5.55 5.367 - 6.59 5.75 +0.20 3.60% 2,287,000
SND Smart Sand Inc - 1.80 1.76 - 1.88 1.81 +0.01 0.56% 317,700
SNDE Sundance Energy Australia Ltd - 2.20 2.12 - 2.48 2.26 +0.06 2.73% 335,300
SNDL Sundial Growers Inc - 0.50 0.495 - 0.695 0.60 +0.10 20.00% 1,076,760,000
SNDR Schneider National Inc - 22.22 21.40 - 23.28 21.53 -0.69 3.11% 718,200
SNDX Syndax Pharma - 20.59 19.05 - 20.71 19.28 -1.31 6.36% 726,700
SNE Sony Corp - 97.78 96.89 - 98.88 97.00 -0.78 0.80% 1,115,100
SNES Senestech Inc - 2.25 1.85 - 2.25 1.94 -0.31 13.78% 1,581,000
SNEX Stonex Group Inc - 54.47 53.84 - 58.94 54.25 -0.22 0.40% 81,400
SNFCA Security Natl Finl - 8.74 8.37 - 9.24 8.59 -0.15 1.72% 40,800
SNGX Soligenix Inc - 1.51 1.42 - 1.88 1.50 -0.01 0.66% 4,275,400
SNGXW Soligenix Inc WT - 0.22 0.22 - 0.26 0.24 +0.02 9.09% 8,100
SNLN Pyxis/Iboxx Senior Loan ETF - 16.13 16.12 - 16.194 16.125 -0.005 0.03% 38,600
SNMP Sanchez Midstream Partners LP - 1.00 0.91 - 1.05 0.94 -0.06 6.00% 1,514,800
SNN Smith & Nephew Snats - 44.25 43.63 - 44.60 43.67 -0.58 1.31% 479,800
SNOA Sonoma Pharmaceuticals Inc - 8.12 8.08 - 8.43 8.11 -0.01 0.12% 57,500
SNOW Snowflake Inc Cl A - 277.00 264.00 - 285.75 266.20 -10.80 3.90% 4,380,600
SNP China Petroleum & Chemical Corp - 48.91 48.43 - 49.48 48.43 -0.48 0.98% 150,800
SNP.U Tortoise Acquisition Corp II Cl A [Snpr.U] - 12.77 12.10 - 12.77 12.10 -0.67 5.25% 80,100
SNP.W Tortoise Acquisition Corp II [Snpr/W] - 3.05 2.65 - 3.30 2.76 -0.29 9.51% 171,500
SNPE Xtrackers S&P 500 ESG ETF - 33.49 32.73 - 33.49 32.95 -0.54 1.61% 182,200
SNPR Tortoise Acquisition Corp II Cl A - 11.71 11.41 - 11.93 11.41 -0.30 2.56% 952,600
SNPS Synopsys Inc - 262.59 252.10 - 266.51 254.53 -8.06 3.07% 812,700
SNR New Senior Investment Group Inc - 5.12 4.98 - 5.41 5.11 -0.01 0.20% 608,000
SNRHU Senior Connect Acquisition Corp I - 10.50 10.41 - 10.88 10.43 -0.07 0.67% 158,600
SNSR G-X Internet of Things Thematic ETF - 33.07 32.51 - 33.95 32.71 -0.36 1.09% 148,100
SNSS Sunesis Pharmaceutic - 2.55 2.35 - 3.06 2.38 -0.17 6.67% 1,796,900
SNUG Merlyn.Ai Tactical Growth & Income ETF - 27.75 27.57 - 28.01 27.62 -0.13 0.47% 1,700
SNV Synovus Financial Corp - 36.73 35.44 - 37.22 36.28 -0.45 1.23% 1,563,500
SNV-D Synovus Financial Corp [Snv/Pd] - 26.56 25.89 - 26.56 25.89 -0.67 2.52% 11,700
SNV-E Synovus Finl Corp [Snv/Pe] - 26.68 26.24 - 26.75 26.30 -0.38 1.42% 26,600
SNX Synnex Corp - 85.19 83.92 - 89.97 86.00 +0.81 0.95% 561,200
SNY Sanofi-Aventis S.A. - 48.78 47.33 - 48.78 47.33 -1.45 2.97% 2,349,300
SO Southern Company - 59.50 58.13 - 59.68 58.54 -0.96 1.61% 5,062,600
SOA.U Sustainable Opportunities Acquisition [Soac.U] - 12.65 11.97 - 12.65 11.97 -0.68 5.38% 60,500
SOA.W Sustainable Opportunities Acquisition [Soac/W] - 2.56 2.20 - 2.67 2.41 -0.15 5.86% 504,500
SOAC Sustainable Opportunities Acquisition Cl A - 10.90 10.78 - 11.08 10.91 +0.01 0.09% 1,264,100
SOCL G-X Social Media ETF - 66.69 65.11 - 66.931 65.34 -1.35 2.02% 56,000
SOGO Sogou Inc - 8.53 8.34 - 8.63 8.42 -0.11 1.29% 765,900
SOHO Sotherly Hotels - 2.75 2.74 - 2.94 2.84 +0.09 3.27% 246,100
SOHOB Sotherly Hotels Inc 8.0% Series B Cumulative Re - 13.81 13.26 - 13.98 13.975 +0.165 1.19% 16,000
SOHON Sotherly Hotels Inc Perp Pfd Ser D - 13.60 13.36 - 14.049 13.705 +0.105 0.77% 10,500
SOHOO Sotherly Hotels LP - 13.20 13.20 - 13.871 13.37 +0.17 1.29% 6,800
SOHU Sohu.com Inc - 19.39 18.52 - 20.75 19.20 -0.19 0.98% 593,200
SOI Solaris Oilfield Infrastructure Inc Cl A - 9.51 9.045 - 10.029 9.06 -0.45 4.73% 193,200
SOJB Southern Company - 25.92 25.71 - 26.06 25.71 -0.21 0.81% 26,200
SOJC Southern Company Series 2017B 5.25% Junior - 26.93 26.73 - 27.10 26.77 -0.16 0.59% 23,900
SOJD Southern Company Series 2020A 4.95% Junior - 26.62 26.27 - 26.69 26.31 -0.31 1.16% 53,100
SOJE Southern Company Series 2020C 4.20% - 25.22 25.00 - 25.32 25.03 -0.19 0.75% 94,800
SOL Renesola Ltd - 25.50 21.85 - 26.55 23.57 -1.93 7.57% 8,435,200
SOLN Southern Company - 50.65 49.71 - 51.69 50.02 -0.63 1.24% 92,000
SOLO Electrameccanica Vehs Corp - 8.11 7.70 - 8.77 7.99 -0.12 1.48% 19,992,100
SOLOW Electrameccanica Vehicles Corp Ltd WT - 5.51 5.16 - 6.26 5.58 +0.07 1.27% 20,300
SOLY Soliton Inc - 10.97 10.50 - 11.43 11.22 +0.25 2.28% 431,200
SON Sonoco Products Company - 59.06 57.67 - 60.55 57.75 -1.31 2.22% 500,100
SONA Southern National Bk - 12.02 11.60 - 12.09 11.93 -0.09 0.75% 127,700
SONM Sonim Technologies Inc - 0.88 0.83 - 1.10 0.94 +0.06 6.82% 2,869,900
SONN Sonnet Biotherapeutics Holdings Inc - 2.75 2.66 - 2.93 2.70 -0.05 1.82% 1,108,000
SONO Sonos Inc - 26.58 26.00 - 27.90 26.55 -0.03 0.11% 2,131,800
SOR Source Capital - 40.51 40.16 - 41.11 40.16 -0.35 0.86% 4,000
SOS Sos Ltd - 2.05 1.96 - 2.94 2.22 +0.17 8.29% 49,181,100
SOVB Cambria Sovereign High Yield Bo - 25.71 25.71 - 25.975 25.975 +0.265 1.03% 400
SOXL Semiconductor Bull 3X Direxion - 553.00 488.08 - 555.73 497.16 -55.84 10.10% 1,669,000
SOXS Semiconductor Bear 3X Direxion - 14.35 14.35 - 15.96 15.75 +1.40 9.76% 12,636,000
SOXX PHLX Semiconductor Ishares ETF - 404.00 388.23 - 404.05 389.82 -14.18 3.51% 1,796,800
SOYB Teucrium Soybean - 20.43 20.19 - 20.52 20.26 -0.17 0.83% 109,200
SP SP Plus Corp - 30.74 29.894 - 31.18 30.90 +0.16 0.52% 195,300
SPAB SPDR Aggregate Bond Portfolio ETF - 30.66 30.62 - 30.66 30.63 -0.03 0.10% 1,292,300
SPAK Defiance Next Gen Spac Derived ETF - 30.79 29.91 - 31.59 30.195 -0.595 1.93% 178,400
SPB Spectrum Brands Holdings Inc - 75.03 74.26 - 78.53 75.90 +0.87 1.16% 498,700
SPBO Issuer Scd Corp Bond SPDR - 35.89 35.805 - 35.89 35.815 -0.075 0.21% 108,700
SPCB Supercom Ltd - 1.25 1.19 - 1.27 1.21 -0.04 3.20% 1,807,300
SPCE Virgin Galactic Holdings Inc - 44.66 40.14 - 59.43 46.35 +1.69 3.78% 78,447,700
SPCX The Spac and New Issue ETF - 28.75 28.32 - 29.09 28.35 -0.40 1.39% 539,800
SPD Simplify US Equity Plus Downside - 27.24 26.81 - 27.49 26.919 -0.321 1.18% 16,900
SPDN S&P 500 Bear 1X Direxion - 18.09 18.09 - 18.48 18.36 +0.27 1.49% 2,042,900
SPDV Aam S&P 500 High Dividend Value ETF - 25.81 25.81 - 26.018 25.86 +0.05 0.19% 5,300
SPDW SPDR World Ex-US Portfolio ETF - 34.32 33.98 - 34.42 34.07 -0.25 0.73% 2,126,300
SPE Special Opportunities Fund Inc - 14.473 14.28 - 14.772 14.29 -0.183 1.26% 18,200
SPE-B Special Opportunities Fd Inc [Spe/Pb] - 26.84 26.75 - 26.85 26.80 -0.04 0.15% 1,600
SPEM SPDR Emerging Markets Portfolio ETF - 44.38 44.05 - 44.54 44.06 -0.32 0.72% 899,700
SPEU Stoxx Europe 50 SPDR - 37.76 37.32 - 37.984 37.572 -0.188 0.50% 27,600
SPF.U Jaws Spitfire Acquisition [Spfr.U] - 11.04 11.00 - 11.30 11.08 +0.04 0.36% 143,800
SPF.W Jaws Spitfire Acquisition WT [Spfr/W] - 3.04 2.52 - 3.04 2.60 -0.44 14.47% 18,000
SPFF G-X Superincome Preferred ETF - 11.85 11.69 - 11.85 11.70 -0.15 1.27% 86,300
SPFI South Plains Financial Inc - 19.20 18.51 - 20.00 18.99 -0.21 1.09% 44,100
SPG Simon Property Group - 98.27 96.09 - 103.50 96.64 -1.63 1.66% 5,774,300
SPG-J Simon Ppty Group Inc [Spg/Pj] - 68.25 68.25 - 69.00 69.00 +0.75 1.10% 500
SPGI S&P Global Inc - 322.68 303.50 - 327.65 306.30 -16.38 5.08% 3,074,900
SPGM ACWI IMI MSCI ETF SPDR - 50.30 49.48 - 50.30 49.48 -0.82 1.63% 39,000
SPGP Invesco S&P 500 Garp ETF - 74.05 72.70 - 74.162 72.91 -1.14 1.54% 61,800
SPH Suburban Propane Partners LP - 14.89 14.82 - 15.40 15.00 +0.11 0.74% 294,200
SPHB S&P 500 High Beta Invesco ETF - 57.46 56.48 - 57.859 56.76 -0.70 1.22% 535,300
SPHD S&P 500 High Dividend Low Vol Invesco ETF - 38.93 38.93 - 39.73 39.33 +0.40 1.03% 1,708,100
SPHQ S&P 500 Quality Invesco ETF - 42.83 41.90 - 42.83 42.15 -0.68 1.59% 693,000
SPHY SPDR Portfolio High Yield Bond ETF - 26.57 26.46 - 26.58 26.517 -0.053 0.20% 149,100
SPI Spi Energy CO Ads - 10.26 9.99 - 11.95 10.46 +0.20 1.95% 2,580,100
SPIB SPDR Intermediate Term Corporate Bond Portfolio - 37.07 37.03 - 37.07 37.03 -0.04 0.11% 1,613,900
SPIP TIPS Barclays ETF SPDR - 31.21 31.161 - 31.225 31.19 -0.02 0.06% 695,300
SPKE Spark Energy - 11.50 11.30 - 12.088 11.73 +0.23 2.00% 326,100
SPKEP Spark Energy Inc - 25.14 25.01 - 25.24 25.19 +0.05 0.20% 10,100
SPL-A Steel Partners Holdings LP [Splp/Pa] - 20.96 20.71 - 20.97 20.71 -0.25 1.19% 7,600
SPLB SPDR Long Term Corporate Bond Portfolio ETF - 32.51 32.315 - 32.51 32.36 -0.15 0.46% 1,539,000
SPLG SPDR Large Cap Portfolio ETF - 44.69 43.74 - 44.69 44.04 -0.65 1.45% 3,592,100
SPLK Splunk Inc - 170.18 167.91 - 175.75 168.64 -1.54 0.90% 1,578,500
SPLP Steel Partners Hlds - 13.65 13.51 - 14.329 13.51 -0.14 1.03% 60,200
SPLV S&P 500 Low Vol Invesco ETF - 56.46 55.76 - 56.71 55.95 -0.51 0.90% 6,349,200
SPMB Mortgage Backed Bond ETF SPDR - 26.44 26.421 - 26.47 26.44 0.00 0.00% 1,322,800
SPMD SPDR Mid Cap Portfolio ETF - 41.90 41.32 - 42.11 41.53 -0.37 0.88% 1,149,800
SPMO S&P 500 Momentum Invesco ETF - 53.84 52.963 - 54.33 53.378 -0.462 0.86% 34,400
SPMV S&P 500 Minimum Variance Invesco ETF - 33.35 33.35 - 33.437 33.437 +0.087 0.26% 300
SPN.U Supernova Partners Acquisition [Spnv.U] - 11.90 11.48 - 11.90 11.51 -0.39 3.28% 252,000
SPN.W Supernova Partners Acquisition [Spnv/W] - 2.26 2.10 - 2.38 2.22 -0.04 1.77% 196,700
SPNE Seaspine Holdings - 17.00 16.06 - 18.30 16.31 -0.69 4.06% 195,000
SPNS Sapiens Intl Cp NV - 33.61 32.39 - 34.465 33.15 -0.46 1.37% 285,300
SPNV Supernova Partners Acquisition Cl A - 11.01 10.81 - 11.46 10.87 -0.14 1.27% 680,600
SPOK Spok Holdings Inc - 12.46 12.09 - 12.86 12.14 -0.32 2.57% 71,200
SPOT Spotify Technology S.A. - 330.75 323.59 - 344.99 330.19 -0.56 0.17% 1,549,100
SPPI Spectrum Pharma Inc - 3.78 3.56 - 4.03 3.69 -0.09 2.38% 3,605,800
SPPP Sprott Physical Platinum and Palladium - 17.30 16.812 - 17.50 17.00 -0.30 1.73% 46,400
SPQQ Siren Large Cap Blend Index ETF - 29.31 28.438 - 29.346 28.438 -0.908 3.09% 39
SPR Spirit Aerosystems Holdings - 36.25 33.63 - 36.50 33.96 -2.29 6.32% 5,919,800
SPR.U Spartan Acquisition Corp II [Sprq.U] - 14.05 13.60 - 14.75 14.17 +0.12 0.85% 1,524,800
SPR.W Spartan Acquisition Corp II [Sprq/W] - 2.65 2.34 - 2.98 2.34 -0.31 11.70% 1,527,600
SPRB Spruce Biosciences Inc - 21.06 20.59 - 22.92 20.95 -0.11 0.52% 20,100
SPRE SP Funds S&P Global REIT Sharia ETF - 20.44 20.22 - 20.44 20.22 -0.22 1.08% 10,300
SPRO Spero Therapeutics Inc - 18.65 17.76 - 19.05 17.99 -0.66 3.54% 206,600
SPRQ Spartan Acquisition Corp. II Cl A - 12.70 12.43 - 13.42 12.90 +0.20 1.57% 3,297,600
SPRT Support.com Inc - 2.18 2.11 - 2.21 2.18 0.00 0.00% 97,600
SPSB SPDR Short Term Corporate Bond Portfolio ETF - 31.39 31.38 - 31.40 31.38 -0.01 0.03% 2,531,100
SPSC Sps Commerce Inc - 102.52 99.341 - 106.66 102.94 +0.42 0.41% 270,900
SPSK Tidal SP Funds Dow Jones Global Sukuk ETF - 20.35 20.29 - 20.39 20.343 -0.007 0.03% 13,300
SPSM SPDR Small Cap Portfolio ETF - 39.12 38.81 - 39.727 39.31 +0.19 0.49% 382,000
SPT Sprout Social Inc Cl A - 61.23 57.596 - 63.21 60.22 -1.01 1.65% 720,500
SPTI Interm-Term Treasury ETF SPDR - 32.98 32.97 - 33.01 32.98 0.00 0.00% 310,000
SPTL SPDR Long Term Treasury Portfolio ETF - 44.09 43.96 - 44.22 44.04 -0.05 0.11% 762,900
SPTM SPDR Total Stock Market Portfolio ETF - 47.05 46.05 - 47.05 46.36 -0.69 1.47% 692,600
SPTN Spartannash Company - 19.34 18.91 - 20.13 19.14 -0.20 1.03% 530,700
SPTS SPDR Short Term Treasury Portfolio ETF - 30.69 30.69 - 30.70 30.70 +0.01 0.03% 613,300
SPUC Simplify US Equity Plus Upside ETF - 27.119 27.119 - 27.119 27.119 0.00 0.00% 100
SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF - 26.25 25.545 - 26.25 25.66 -0.59 2.25% 40,000
SPUU S&P 500 Bull 2X Direxion - 75.77 73.95 - 76.52 74.39 -1.38 1.82% 12,500
SPVM Invesco S&P 500 Value With Momentum ETF - 41.80 41.43 - 41.80 41.51 -0.29 0.69% 16,300
SPVU S&P 500 Enhanced Value Invesco ETF - 34.97 34.68 - 35.08 34.725 -0.245 0.70% 16,400
SPWH Sportsman's Wareh - 17.53 16.52 - 17.64 17.54 +0.01 0.06% 1,997,800
SPWR Sunpower Corp - 50.52 46.19 - 54.28 52.34 +1.82 3.60% 15,684,000
SPXB Proshares S&P 500 Bond ETF - 92.901 92.792 - 92.91 92.823 -0.078 0.08% 1,900
SPXC SPX Corp - 55.39 53.48 - 56.19 54.99 -0.40 0.72% 261,200
SPXE S&P 500 Ex-Energy Proshares - 83.44 81.517 - 83.44 81.517 -1.923 2.30% 6,700
SPXL S&P 500 Bull 3X Direxion - 75.64 70.64 - 75.66 72.09 -3.55 4.69% 9,745,100
SPXN S&P 500 Ex-Financials Proshares - 82.10 80.09 - 82.10 80.241 -1.859 2.26% 1,800
SPXS S&P 500 Bear 3X Direxion - 37.01 37.00 - 39.30 38.60 +1.59 4.30% 10,542,500
SPXT S&P 500 Ex-Technology Proshares - 64.104 64.104 - 64.104 64.104 0.00 0.00% 300
SPXU Ultrapro Short S&P 500 Proshares - 27.96 27.94 - 29.67 29.17 +1.21 4.33% 14,272,500
SPXV S&P 500 Ex-Health Care Proshares - 79.135 78.503 - 79.135 78.503 -0.632 0.80% 400
SPXX Nuveen Equity Premium and Growth Fund - 15.41 15.11 - 15.62 15.13 -0.28 1.82% 86,200
SPY S&P 500 SPDR - 380.22 372.01 - 380.32 374.41 -5.81 1.53% 123,211,900
SPYC Simplify US Equity Plus Convexity - 27.70 26.90 - 27.70 27.067 -0.633 2.29% 16,600
SPYD SPDR S&P 500 High Dividend Portfolio ETF - 34.25 34.18 - 34.67 34.29 +0.04 0.12% 2,033,500
SPYG SPDR S&P 500 Growth Portfolio ETF - 56.98 55.44 - 56.99 55.90 -1.08 1.90% 2,521,600
SPYV SPDR S&P 500 Value Portfolio ETF - 34.46 33.89 - 34.46 34.06 -0.40 1.16% 3,187,800
SPYX S&P 500 Ex-Fossil Fuel ETF SPDR - 94.39 92.04 - 94.39 92.45 -1.94 2.06% 38,500
SQ Square - 203.57 197.70 - 209.35 202.46 -1.11 0.55% 10,875,100
SQBG Sequential Brands - 17.45 17.09 - 21.80 19.99 +2.54 14.56% 127,700
SQEW Leadershares Equity Skew ETF - 34.08 33.809 - 34.15 33.809 -0.271 0.80% 4,500
SQFT Presidio Property Trust Inc - 3.55 3.45 - 3.80 3.52 -0.03 0.85% 108,800
SQLV Legg Small-Cap Quality Value ETF - 32.60 32.56 - 32.669 32.669 0.00 0.00% 52
SQM Sociedad Quimica Y Minera S.A. - 53.51 51.35 - 53.90 53.03 -0.48 0.90% 1,596,900
SQNS Sequans Communications S A - 7.52 7.40 - 8.07 7.81 +0.29 3.86% 664,800
SQQQ Ultrapro Short QQQ Proshares - 13.29 12.91 - 14.35 14.07 +0.78 5.87% 107,531,900
SQZ Sqz Biotechnologies Company - 26.00 23.50 - 26.68 24.52 -1.48 5.69% 44,800
SR Spire Inc - 60.00 59.29 - 61.26 60.89 +0.89 1.48% 418,600
SR-A Spire Inc [Sr/Pa] - 27.64 27.40 - 27.64 27.40 -0.24 0.87% 16,700
SRAC Stable Road Acquisition Corp Cl A - 20.15 19.53 - 24.72 20.10 -0.05 0.25% 1,775,300
SRACU Stable Road Acquisition Corp - 25.00 23.80 - 31.21 24.815 -0.185 0.74% 13,300
SRACW Stable Road Acquisition Corp WT - 7.64 6.62 - 8.10 7.18 -0.46 6.02% 291,500
SRAX Social Reality Inc - 3.40 3.11 - 3.584 3.13 -0.27 7.94% 626,600
SRC Spirit Realty Capital Inc - 39.57 39.29 - 40.69 39.39 -0.18 0.45% 1,302,000
SRC-A Spirit Rlty Cap Inc [Src/Pa] - 26.09 26.00 - 26.16 26.15 +0.06 0.23% 18,000
SRCE 1st Source Corp - 40.83 39.02 - 43.47 39.63 -1.20 2.94% 80,800
SRCL Stericycle Inc - 66.18 65.05 - 69.24 66.43 +0.25 0.38% 676,100
SRDX Surmodics Inc - 47.30 46.01 - 48.29 47.05 -0.25 0.53% 69,400
SRE Sempra Energy - 123.88 118.91 - 124.22 119.95 -3.93 3.17% 2,055,600
SRE-A Sempra Energy [Sre/Pa] - 97.99 0.00 - 0.00 97.99 0.00 0.00% 0
SRE-B Sempra Energy [Sre/Pb] - 101.00 99.26 - 101.00 99.26 -1.74 1.72% 62,200
SREA Sempra Energy 5.750% Junior - 27.31 27.21 - 27.59 27.23 -0.08 0.29% 37,200
SRET G-X Super Dividend REIT ETF - 8.98 8.885 - 9.02 8.93 -0.05 0.56% 505,700
SREV Servicesrce Intl Inc - 1.70 1.60 - 1.95 1.61 -0.09 5.29% 541,600
SRG Seritage Growth Properties - 18.64 18.34 - 22.97 20.12 +1.48 7.94% 6,091,700
SRG-A Seritage Growth Pptys [Srg/Pa] - 17.31 17.31 - 18.43 17.95 +0.64 3.70% 26,000
SRGA Surgalign Hldg Inc - 1.95 1.71 - 2.07 1.81 -0.14 7.18% 1,321,700
SRI Stoneridge Inc - 27.15 26.52 - 29.73 27.51 +0.36 1.33% 168,100
SRL Scully Royalty Ltd - 7.46 7.08 - 7.87 7.26 -0.20 2.68% 9,500
SRLN Blackstone Gso Senior Loan SPDR - 46.09 45.86 - 46.10 45.95 -0.14 0.30% 1,200,400
SRLP Sprague Resources LP - 21.27 20.85 - 21.69 21.29 +0.02 0.09% 45,900
SRNE Sorrento Therpt - 10.74 9.32 - 17.03 15.23 +4.49 41.81% 110,067,600
SRPT Sarepta Therapeutics - 90.00 86.80 - 96.655 90.49 +0.49 0.54% 1,751,000
SRRA Sierra Oncology Inc - 15.58 15.00 - 16.019 15.04 -0.54 3.47% 12,800
SRRK Scholar Rock Holding Corp - 56.92 54.84 - 58.74 56.84 -0.08 0.14% 270,700
SRS Ultrashort Real Estate Proshares - 12.06 11.83 - 12.34 12.21 +0.15 1.24% 111,900
SRSA Sarissa Capital Acquisition Corp Cl A - 10.15 10.02 - 10.39 10.25 +0.10 0.99% 159,300
SRSAU Sarissa Capital Acquisition Corp - 10.90 10.84 - 11.00 11.00 +0.10 0.92% 24,000
SRSAW Sarissa Capital Acquisition Corp Warrants - 2.09 1.99 - 2.13 2.10 +0.01 0.48% 22,900
SRT Startek Inc - 7.89 7.73 - 8.27 8.16 +0.27 3.42% 118,400
SRTS Sensus Healthcare Inc - 3.87 3.643 - 4.15 4.15 +0.28 7.24% 32,800
SRTY Ultrapro Short Russell 2000 Proshares - 13.87 13.22 - 14.27 13.89 +0.02 0.14% 9,658,500
SRV The Cushing MLP Total Return Fund - 23.09 22.27 - 23.304 22.42 -0.67 2.90% 17,800
SRVR Pacer Benchmark & Infrastructure Real Estate ETF - 36.53 36.328 - 36.96 36.42 -0.11 0.30% 240,200
SSB South State Cp - 75.15 74.85 - 80.85 77.00 +1.85 2.46% 600,600
SSBI Summit State Bank - 16.49 14.818 - 18.13 15.11 -1.38 8.37% 8,500
SSD Simpson Manufacturing Company - 94.73 92.465 - 96.60 93.77 -0.96 1.01% 284,100
SSG Ultrashort Semiconductors Proshares - 12.33 12.33 - 13.17 13.10 +0.77 6.24% 43,200
SSKN Strata Skin Scien - 1.75 1.60 - 1.76 1.60 -0.15 8.57% 167,600
SSL Sasol Ltd - 9.79 9.67 - 10.20 9.86 +0.07 0.72% 1,047,700
SSLY Syntax Stratified Smallcap ETF - 49.337 49.337 - 49.337 49.337 0.00 0.00% 100
SSNC SS&C Technologies - 65.51 62.68 - 67.51 63.50 -2.01 3.07% 2,015,400
SSNT Silversun Technologies Inc Cl A - 5.69 5.25 - 5.69 5.34 -0.35 6.15% 132,600
SSO Ultra S&P 500 Proshares - 94.26 90.16 - 94.30 91.35 -2.91 3.09% 3,540,200
SSP E.W. Scripps Company - 15.64 15.00 - 15.79 15.08 -0.56 3.58% 281,600
SSPK Silver Spike Acquisition Corp Cl A - 19.73 18.76 - 22.49 18.95 -0.78 3.95% 1,765,200
SSPKU Silver Spike Acquisition Corp Units - 25.20 21.88 - 26.65 22.54 -2.66 10.56% 9,300
SSPKW Silver Spike Acquisition Corp WT - 6.50 5.96 - 7.00 7.00 +0.50 7.69% 219,700
SSPY Syntax Stratified Largecap ETF - 56.79 56.292 - 56.825 56.292 -0.498 0.88% 1,400
SSRM Ssr Mining Inc - 17.02 16.39 - 17.41 16.53 -0.49 2.88% 1,901,100
SSSS Sutter Rock Capital Corp - 14.44 14.27 - 15.88 14.85 +0.41 2.84% 655,600
SSTI Shotspotter Inc - 48.09 47.50 - 52.75 49.00 +0.91 1.89% 74,100
SSTK Shutterstock Inc - 72.34 66.71 - 72.50 67.21 -5.13 7.09% 479,000
SSUS Day Hagan/Ned Davis Research Smart Sector ETF - 29.67 29.14 - 29.68 29.24 -0.43 1.45% 19,500
SSY Sunlink Health Systems - 1.60 1.46 - 1.60 1.50 -0.10 6.25% 144,200
SSYS Stratasys Ltd - 39.75 39.25 - 46.49 45.12 +5.37 13.51% 3,174,300
ST Sensata Technologies Holding N.V. - 55.15 53.74 - 55.44 54.02 -1.13 2.05% 1,632,800
STA-C Stag Indl Inc [Stag/Pc] - 25.33 25.25 - 25.49 25.25 -0.08 0.32% 4,200
STA-D Istar Inc [Star/Pd] - 25.58 25.53 - 25.62 25.53 -0.05 0.20% 3,100
STA-G Istar Inc [Star/Pg] - 25.20 25.20 - 25.36 25.20 0.00 0.00% 4,100
STA-I Istar Inc [Star/Pi] - 25.11 25.00 - 25.315 25.00 -0.11 0.44% 8,300
STAA Staar Surgical Company - 101.41 96.57 - 106.71 103.85 +2.44 2.41% 1,733,800
STAF Staffing 360 Solutions Inc - 0.86 0.82 - 0.945 0.89 +0.03 3.49% 2,798,200
STAG STI Inc - 31.00 30.03 - 31.43 30.13 -0.87 2.81% 880,600
STAR Istar Financial Inc - 15.02 14.90 - 15.85 15.48 +0.46 3.06% 908,300
STAY Extended Stay America Inc - 14.92 14.36 - 14.99 14.58 -0.34 2.28% 1,489,400
STBA S&T Bancorp Inc - 27.37 26.63 - 28.27 27.06 -0.31 1.13% 151,100
STC Stewart Information Services Corp - 49.45 47.01 - 49.74 47.67 -1.78 3.60% 242,800
STCN Steel Connect Inc - 1.94 1.81 - 2.32 1.99 +0.05 2.58% 1,204,300
STE Steris Corp - 190.02 187.27 - 192.345 192.30 +2.28 1.20% 1,113,300
STEP Stepstone Group Inc Cl A - 36.17 34.75 - 36.768 36.42 +0.25 0.69% 211,900
STFC State Auto Finl Corp - 17.54 16.45 - 18.02 16.66 -0.88 5.02% 63,600
STG Sunlands Online Education Group ADR - 1.14 1.12 - 1.22 1.21 +0.07 6.14% 291,200
STI.U Northern Star Acquisition [Stic.U] - 14.39 13.88 - 15.20 13.88 -0.51 3.54% 167,600
STI.W Northern Star Acquisition [Stic/W] - 3.26 3.07 - 3.68 3.12 -0.14 4.29% 110,800
STIC Northern Star Acquisition Cl A - 13.15 12.82 - 13.95 12.95 -0.20 1.52% 1,082,900
STIM Neuronetics Inc - 19.31 16.50 - 19.68 16.72 -2.59 13.41% 436,300
STIP 0-5 Year TIPS Bond Ishares ETF - 104.97 104.95 - 105.02 104.96 -0.01 0.01% 221,000
STK Columbia Seligman Premium Technology - 29.45 28.64 - 29.864 28.82 -0.63 2.14% 63,800
STKL Sunopta Inc - 13.71 13.46 - 14.32 13.71 0.00 0.00% 1,052,600
STKS The One Group - 4.00 3.75 - 4.00 4.00 0.00 0.00% 53,500
STL Sterling Bancorp - 18.82 18.56 - 19.13 18.71 -0.11 0.58% 3,842,700
STL-A Sterling Bancorp D [Stl/Pa] - 25.90 25.83 - 25.99 25.83 -0.07 0.27% 15,100
STLA Stellantis N.V. - 15.04 14.88 - 15.15 15.00 -0.04 0.27% 3,010,500
STLC Ishares Factors US Blend Style ETF - 36.35 36.35 - 36.35 36.35 0.00 0.00% 100
STLD Steel Dynamics Inc - 35.66 34.55 - 39.26 35.28 -0.38 1.07% 2,945,700
STLG Ishares Factors US Growth Style ETF - 32.786 32.77 - 32.786 32.77 -0.016 0.05% 1,700
STLV Ishares Factors US Value Style ETF - 25.107 25.107 - 25.107 25.107 0.00 0.00% 100
STM Stmicroelectronics N.V. - 38.29 37.71 - 38.78 37.87 -0.42 1.10% 3,033,000
STMB Ishares Factors US Mid Blend Style ETF - 37.69 37.69 - 37.69 37.69 0.00 0.00% 100
STMP Stamps.com Inc - 239.21 226.48 - 244.65 238.33 -0.88 0.37% 755,800
STN Stantec Inc - 34.69 34.305 - 35.83 35.53 +0.84 2.42% 132,100
STND Standard Financial - 32.75 32.75 - 32.90 32.80 +0.05 0.15% 12,300
STNE Stoneco Ltd Cl A - 71.70 68.46 - 76.47 69.46 -2.24 3.12% 4,044,900
STNG Scorpio Tankers Inc - 11.90 11.75 - 12.55 12.26 +0.36 3.03% 1,717,300
STOK Stoke Therapeutics Inc - 63.01 58.39 - 69.52 59.73 -3.28 5.21% 162,100
STON Stonemor Partners LP - 3.20 3.14 - 3.38 3.25 +0.05 1.56% 119,100
STOR Store Capital Corpstore Capital - 32.27 31.63 - 33.19 31.70 -0.57 1.77% 2,575,100
STOT Short Duration TR Tactical ETF SPDR - 50.05 50.00 - 50.08 50.025 -0.025 0.05% 13,200
STP.S Star Peak Corp II Unit [Stpc.U] - 11.70 11.24 - 11.84 11.34 -0.36 3.08% 510,800
STP.U Star Peak Energy Transition Unit [Stpk.U] - 32.81 27.40 - 32.81 27.73 -5.08 15.48% 27,600
STP.W Star Peak Energy Transition Corp [Stpk/W] - 9.70 8.40 - 11.00 8.47 -1.23 12.68% 538,400
STPK Star Peak Energy Transition Corp Cl A - 27.74 24.21 - 28.08 24.44 -3.30 11.90% 6,270,100
STPZ 1-5 Year US TIPS Index ETF Pimco - 54.55 54.519 - 54.56 54.54 -0.01 0.02% 88,800
STRA Strayer Education - 88.24 86.73 - 92.66 89.07 +0.83 0.94% 212,000
STRL Sterling Constructio - 21.53 20.46 - 23.44 20.91 -0.62 2.88% 587,000
STRM Streamline Health So - 1.79 1.69 - 1.79 1.70 -0.09 5.03% 58,900
STRO Sutro Biopharma Inc - 24.01 21.215 - 26.226 21.83 -2.18 9.08% 1,139,600
STRR Star Equity Hldgs Inc - 3.62 3.44 - 3.67 3.46 -0.16 4.42% 155,200
STRRP Star Equity Hldgs Inc Pr - 10.70 10.20 - 10.74 10.74 +0.04 0.37% 2,200
STRS Stratus Pptys Inc - 26.49 26.00 - 27.80 26.00 -0.49 1.85% 12,700
STRT Strattec Security - 46.26 43.05 - 48.43 46.10 -0.16 0.35% 24,700
STSA Satsuma Pharmaceuticals Inc - 6.53 5.82 - 7.00 5.89 -0.64 9.80% 1,299,300
STSB Ishares Factors US Small Blend Style ETF - 43.588 43.588 - 43.588 43.588 0.00 0.00% 100
STT State Street Corp - 71.24 69.86 - 71.49 70.14 -1.10 1.54% 2,445,700
STT-D State Street Corp [Stt/Pd] - 28.60 28.06 - 28.60 28.32 -0.28 0.98% 86,800
STT-G State Street Corp [Stt/Pg] - 28.62 28.32 - 28.803 28.32 -0.30 1.05% 26,300
STTK Shattuck Labs Inc - 45.46 43.65 - 50.57 46.13 +0.67 1.47% 110,400
STWD Starwood Property Trust - 19.07 18.92 - 19.33 19.00 -0.07 0.37% 2,540,700
STWO Acon S2 Acquisition Corp Cl A - 10.34 10.20 - 10.48 10.27 -0.07 0.68% 442,600
STWOU Acon S2 Acquisition Corp - 11.25 10.76 - 11.25 10.76 -0.49 4.36% 96,800
STWOW Acon S2 Acquisition Corp WT - 2.24 1.62 - 2.25 1.79 -0.45 20.09% 151,700
STX Seagate Tech Ord Shs - 64.87 61.45 - 77.07 71.72 +6.85 10.56% 20,289,600
STXB Spirit of Texas Bancshares Inc - 18.15 17.79 - 18.39 18.01 -0.14 0.77% 58,500
STXS Stereotaxis Inc - 4.65 4.31 - 4.69 4.43 -0.22 4.73% 309,700
STZ Constellation Brands Inc - 216.44 211.90 - 217.87 213.32 -3.12 1.44% 1,815,500
STZ.B Constellation Brd Cl B - 216.00 216.00 - 216.00 216.00 0.00 0.00% 100
SU Suncor Energy Inc - 16.89 16.61 - 17.59 17.14 +0.25 1.48% 7,189,800
SUB Short-Term Natl Muni Bond Ishares ETF - 108.09 108.09 - 108.23 108.21 +0.12 0.11% 190,300
SUI Sun Communities - 148.85 142.56 - 148.85 143.56 -5.29 3.55% 532,500
SULR Smartetfs Sustainable Energy II ETF - 32.90 32.21 - 32.90 32.365 -0.535 1.63% 2,400
SUM Summit Materials Inc - 21.39 20.77 - 21.99 20.85 -0.54 2.52% 1,371,400
SUMO Sumo Logic Inc - 34.57 33.67 - 46.37 37.87 +3.30 9.55% 4,318,300
SUMR Summer Infant Inc - 17.17 16.58 - 17.21 17.14 -0.03 0.17% 4,500
SUN Sunoco LP - 30.59 30.11 - 31.45 30.31 -0.28 0.92% 424,400
SUNS Solar Senior Capital - 14.54 14.17 - 15.00 14.24 -0.30 2.06% 100,200
SUNW Sunworks Inc - 19.71 17.45 - 22.11 19.74 +0.03 0.15% 7,617,000
SUP Superior Industries International - 4.19 4.04 - 4.71 4.42 +0.23 5.49% 393,300
SUPN Supernus Pharm - 30.50 30.38 - 31.51 30.92 +0.42 1.38% 716,300
SUPV Grupo Supervielle S.A. - 1.81 1.71 - 1.85 1.78 -0.03 1.66% 1,163,400
SURF Surface Oncology Inc - 11.30 10.30 - 12.98 10.61 -0.69 6.11% 1,591,200
SUSA USA ESG Select Ishares MSCI ETF - 84.30 82.42 - 84.30 82.94 -1.36 1.61% 439,600
SUSB 1-5 Year USD Corp Bond Ishares ESG ETF - 26.17 26.145 - 26.17 26.155 -0.015 0.06% 260,900
SUSC USD Corp Bond Ishares ESG ETF - 28.10 28.00 - 28.10 28.03 -0.07 0.25% 347,400
SUSL Ishares ESG MSCI USA Leaders ETF - 65.63 64.59 - 66.86 64.681 -0.949 1.45% 141,900
SUZ Suzano Papel E Celul - 12.00 11.43 - 12.04 11.44 -0.56 4.67% 378,400
SV Spring Valley Acquisition Corp. Class A Ordinary - 10.71 10.65 - 11.23 10.73 +0.02 0.19% 541,200
SVAC Starboard Value Acquisition Corp. Cl A - 10.59 10.30 - 11.18 10.33 -0.26 2.46% 675,700
SVACU Starboard Value Acquisition Corp - 10.76 10.50 - 10.85 10.50 -0.26 2.42% 285,000
SVACW Starboard Value Acquisition Corp WT - 2.05 1.75 - 2.10 1.80 -0.25 12.20% 97,900
SVAL Ishares US Small Cap Value Factor ETF - 25.95 25.57 - 25.99 25.64 -0.31 1.19% 64,400
SVBI Severn Bancorp Inc - 7.75 7.45 - 7.76 7.63 -0.12 1.55% 22,100
SVC Service Properties Trust - 10.45 10.41 - 10.96 10.54 +0.09 0.86% 2,143,700
SVFAU Svf Investment Corp - 12.86 12.57 - 13.31 12.73 -0.13 1.01% 1,921,500
SVM Silvercorp Metals Inc - 5.84 5.56 - 5.85 5.64 -0.20 3.42% 1,304,400
SVMK Svmk Inc - 25.60 24.35 - 26.77 24.86 -0.74 2.89% 985,300
SVOKU Seven Oaks Acquisition Corp - 10.50 10.43 - 10.72 10.52 +0.02 0.19% 317,500
SVRA Savara Inc - 1.54 1.526 - 1.79 1.64 +0.10 6.49% 443,400
SVSVU Spring Valley Acquisition Corp - 11.59 11.245 - 11.655 11.29 -0.30 2.59% 136,300
SVSVW Spring Valley Acquisition Corp WT - 1.99 1.75 - 2.00 1.84 -0.15 7.54% 305,500
SVT Servotronics Inc - 8.75 8.55 - 8.967 8.55 -0.20 2.29% 3,000
SVVC Firsthand Technology - 5.94 5.11 - 6.63 5.89 -0.05 0.84% 82,100
SVXY VIX Short-Term Fut Short Proshares - 39.98 36.41 - 39.99 36.50 -3.48 8.70% 9,165,300
SWAN Blackswan Growth & Treasury Core Amplify ETF - 32.99 32.51 - 32.99 32.76 -0.23 0.70% 329,800
SWAV Shockwave Medical Inc - 118.79 113.76 - 128.99 120.57 +1.78 1.50% 764,200
SWB.U Switchback II Corp Unit [Swbk.U] - 11.79 11.37 - 11.90 11.78 -0.01 0.08% 476,800
SWBI Smith & Wesson Brands Inc - 16.72 16.21 - 17.88 16.38 -0.34 2.03% 2,699,100
SWCH Switch Inc - 16.88 16.77 - 17.445 17.13 +0.25 1.48% 2,117,000
SWETU Athlon Acquisition Corp - 10.30 10.20 - 10.57 10.21 -0.09 0.87% 1,198,200
SWI Solarwinds Corp - 16.72 16.60 - 18.14 17.63 +0.91 5.44% 4,594,200
SWIR Sierra Wireless IN - 18.97 18.94 - 20.83 20.00 +1.03 5.43% 711,700
SWK Stanley Black & Decker Inc - 173.66 169.50 - 175.31 173.35 -0.31 0.18% 1,994,500
SWKH Swk Holdings Corp - 14.20 13.34 - 14.33 13.87 -0.33 2.32% 10,200
SWKS Skyworks Solutions - 160.62 154.45 - 161.99 155.85 -4.77 2.97% 2,709,800
SWM Schweitzer-Mauduit International - 39.01 37.734 - 40.40 37.99 -1.02 2.61% 236,600
SWN Southwestern Energy Company - 3.27 3.22 - 3.74 3.67 +0.40 12.23% 33,116,500
SWT Stanley Black & Decker Inc - 109.44 108.06 - 110.20 108.72 -0.72 0.66% 102,500
SWTX Springworks Therapeutics Inc - 80.00 79.03 - 85.77 80.68 +0.68 0.85% 343,400
SWX Southwest Gas Corp - 60.01 59.44 - 61.03 60.42 +0.41 0.68% 343,600
SWZ Swiss Helvetia Fund - 9.09 9.02 - 9.18 9.16 +0.07 0.77% 21,500
SXC Suncoke Energy Inc - 5.14 4.905 - 5.30 5.19 +0.05 0.97% 935,300
SXI Standex International Corp - 82.49 80.26 - 85.74 84.00 +1.51 1.83% 66,200
SXT Sensient Technologies Corp - 75.11 71.25 - 75.30 72.36 -2.75 3.66% 512,200
SXTC China Sxt Pharmaceuticals Inc - 0.64 0.60 - 0.72 0.61 -0.03 4.69% 5,515,000
SY So-Young International Inc ADR - 12.42 12.25 - 13.17 12.54 +0.12 0.97% 749,900
SYBT Stock Yards Bancorp - 41.75 40.76 - 42.72 42.50 +0.75 1.80% 103,900
SYBX Synlogic Inc - 4.00 3.70 - 4.10 3.78 -0.22 5.50% 593,900
SYE MFS Core Equity ETF SPDR - 99.61 98.782 - 99.63 98.782 -0.828 0.83% 2,900
SYF Synchrony Financial - 35.14 34.15 - 35.75 34.38 -0.76 2.16% 9,433,400
SYF-A Synchrony Financial 5.625% Prf Perpetual USD 25 - 26.69 26.51 - 26.76 26.51 -0.18 0.67% 64,400
SYG MFS Growth Equity ETF SPDR - 119.29 117.65 - 119.54 118.10 -1.19 1.00% 32,600
SYK Stryker Corp - 235.00 229.58 - 235.46 230.75 -4.25 1.81% 1,488,900
SYKE Sykes Enterprises - 39.89 39.28 - 41.892 40.39 +0.50 1.25% 229,900
SYLD Cambria Shareholder Yield ETF - 53.02 52.27 - 54.05 52.64 -0.38 0.72% 23,200
SYN Synthetic Biologics Inc - 0.76 0.75 - 0.85 0.81 +0.05 6.58% 10,874,900
SYNA Synaptics Inc - 102.00 100.24 - 106.27 102.52 +0.52 0.51% 483,800
SYNC Synacor Inc - 1.76 1.65 - 1.89 1.70 -0.06 3.41% 573,800
SYNH Syneos Health Inc - 74.47 71.955 - 75.25 72.91 -1.56 2.09% 932,600
SYNL Synalloy Cp - 8.58 8.26 - 9.01 8.46 -0.12 1.40% 44,600
SYPR Sypris Solutions - 2.30 2.11 - 2.79 2.46 +0.16 6.96% 1,552,700
SYRS Syros Pharmaceuticals - 11.05 10.23 - 11.35 10.44 -0.61 5.52% 798,500
SYTA Siyata Mobile Inc - 10.56 9.75 - 10.81 10.34 -0.22 2.08% 40,200
SYTAW Siyata Mobile Inc WT - 5.25 5.07 - 5.36 5.07 -0.18 3.43% 7,200
SYV MFS Value Equity ETF SPDR - 71.23 70.38 - 71.23 70.482 -0.748 1.05% 1,200
SYX Systemax Inc - 37.65 37.14 - 38.48 38.33 +0.68 1.81% 82,100
SYY Sysco Corp - 73.25 71.589 - 74.19 72.02 -1.23 1.68% 2,671,400
SZC The Cushing Renaissance Fund - 39.74 38.43 - 40.64 38.43 -1.31 3.30% 15,000
SZK Ultrashort Consumer Goods Proshares - 8.423 8.372 - 8.629 8.629 +0.206 2.45% 1,900
SZNE Pacer Cfra-Stovall EW Seasonal Rotation ETF - 31.86 31.35 - 31.885 31.43 -0.43 1.35% 5,000

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2563  6639  404  79 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NAKD 1.38+0.988 
 AMC 19.90-0.44 
 NOK 6.55+1.56 
 SNDL 0.60+0.10 
 CTRM 0.532+0.182 
 BB 25.10+4.85 
 EXPR 9.55+1.62 
 GNUS 3.06+1.43 
 UVXY 13.87+2.47 
 AAL 16.56+1.14 

TOP ARTICLES

1. Daily Futures Trading Strategy 27 January 2021 Where Futures Lies
2. CryptoNews of the Week CryptoNews
3. Equities Slipped While Waiting For Feds State of The Markets
4. Daily Futures Trading Strategy 26 January 2021 Where Futures Lies
5. Markets Mixed Amid Stimulus Hope State of The Markets