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): 1648

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
S Sentinelone Inc Cl A - 23.08 22.09 - 24.25 22.42 -1.63 6.78% 3,150,704
SA Seabridge Gold - 14.16 13.99 - 14.29 14.15 -0.03 0.21% 197,055
SAA Ultra Smallcap600 ETF - 22.98 22.80 - 23.19 22.922 -0.163 0.71% 3,200
SAB Saratoga Investment Corp 6.75% Notes Due 2023 - 25.626 25.671 - 25.736 25.62 -0.03 0.12% 3,003
SABR Sabre Corp - 7.02 6.67 - 7.12 6.75 -0.30 4.26% 7,982,340
SABRP Sabre Corp - 90.90 90.17 - 93.75 90.35 -2.89 3.10% 31,905
SABS Sab Biotherapeutics Inc - 1.94 1.93 - 2.09 1.94 -0.05 2.51% 21,500
SABSW Sab Biotherapeutics Inc WT - 0.178 0.178 - 0.22 0.199 -0.041 17.08% 18,500
SAC-A Sachem Capital Corp - 24.47 24.39 - 24.47 24.45 +0.16 0.66% 4,800
SACC Sachem Capital Corp 6.875% Notes Due 2024 - 25.00 25.00 - 25.08 25.079 +0.069 0.28% 1,500
SACH Sachem Capital Corp - 4.50 4.47 - 4.61 4.57 +0.08 1.78% 104,900
SAEF Schwab Strategic Trust Schwab Ariel ESG ETF - 20.75 20.66 - 20.87 20.712 -0.09 0.43% 2,600
SAF Saratoga Investment Corp - 24.995 25.00 - 25.01 25.01 +0.02 0.08% 1,389
SAFE Safehold Inc - 43.06 41.91 - 43.66 42.96 -0.59 1.35% 172,689
SAFM Sanderson Farms IN - 187.59 186.07 - 188.275 186.58 -1.46 0.78% 126,232
SAFT Safety Ins Group Inc - 83.58 83.05 - 84.57 84.36 +0.91 1.09% 46,891
SAGA Sagaliam Acquisition Corp Cl A - 9.90 9.90 - 9.90 9.90 -0.03 0.30% 72,500
SAGAR Sagaliam Acquisition Corp Rights - 0.14 0.14 - 0.14 0.14 +0.019 15.70% 300
SAGAU Sagaliam Acquisition Corp Units - 10.15 0.00 - 0.00 10.15 0.00 0.00% 0
SAGE Sage Therapeutic Com - 30.51 30.16 - 32.84 32.22 +1.51 4.92% 692,300
SAGP The Advisors III Strategas Global Policy Oppo - 23.533 23.533 - 23.533 23.533 +0.021 0.09% 100
SAH Sonic Automotive - 47.09 45.91 - 47.58 46.30 -0.81 1.72% 225,225
SAI Sai.Tech Global Corp - 5.293 5.21 - 5.692 5.52 +0.252 4.78% 49,000
SAIA Saia Inc - 213.07 198.05 - 213.09 199.47 -15.58 7.24% 390,059
SAIC Science Applications International - 81.90 80.605 - 84.13 83.82 +2.41 2.96% 346,882
SAIL Sailpoint Technologies Holdings Inc - 60.41 60.20 - 61.03 60.76 +0.46 0.76% 2,481,431
SAITW Sai.Tech Global Corp WT - 0.40 0.40 - 0.40 0.40 0.00 0.00% 200
SAK Saratoga Investment Corp 7.25% Notes Due 2025 - 25.10 25.072 - 25.15 25.15 +0.03 0.12% 3,579
SAL Salisbury Bancorp - 49.67 49.67 - 50.527 50.527 +0.467 0.93% 400
SALM Salem Media Grp Inc - 2.68 2.617 - 2.90 2.75 +0.14 5.36% 123,000
SAM Boston Beer Company - 354.06 350.83 - 363.00 354.50 -3.79 1.06% 66,992
SAMA Schultze Special Purpose Acquisition II Cl A - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
SAMAU Schultze Special Purpose Acquisition Corp II Un - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
SAMAW Schultze Special Purpose Acquisition II WT - 0.228 0.228 - 0.23 0.23 +0.022 10.58% 600
SAMG Silvercrest Ast Cm A - 20.01 19.30 - 20.08 19.51 -0.59 2.94% 65,500
SAMT The Advisors III Strategas Macro Thematic Opp - 24.37 24.23 - 24.39 24.245 +0.127 0.53% 8,200
SAN Banco Santander ADR - 2.81 2.78 - 2.83 2.83 -0.01 0.35% 4,833,581
SANA Sana Biotechnology Inc - 5.00 4.86 - 5.63 4.90 -0.14 2.78% 1,787,215
SANB Sanaby Health Acquisition Corp I Cl A - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
SANBU Sanaby Health Acquisition Corp I - 10.231 0.00 - 0.00 10.231 0.00 0.00% 0
SANBW Sanaby Health Acquisition Corp I WT - 0.198 0.00 - 0.00 0.198 0.00 0.00% 0
SAND Sandstorm Gold Ltd - 6.20 6.15 - 6.31 6.21 +0.02 0.32% 1,722,759
SANG Sangoma Technologies Corp - 9.33 8.71 - 9.33 9.00 -0.16 1.75% 1,536
SANM Sanmina Corp - 40.33 40.08 - 40.97 40.71 +0.35 0.87% 497,817
SANW S&W Seed Company - 1.49 1.38 - 1.54 1.45 +0.05 3.57% 523,100
SAP SAP Ag ADR - 98.15 96.89 - 98.31 97.54 -1.17 1.19% 748,109
SAR Saratoga Investment Corp - 26.11 25.50 - 26.14 25.95 +0.20 0.78% 30,940
SARK Tuttle Capital Short Innovation ETF - 64.92 63.67 - 68.09 67.96 +3.70 5.76% 3,715,900
SASR Sandy Spring Bancorp - 38.24 37.82 - 38.59 38.38 +0.14 0.37% 169,696
SAT Saratoga Investment Corp 6.00% - 24.83 24.666 - 24.975 24.80 -0.025 0.10% 11,540
SATL Satellogic Inc Cl A - 5.50 5.21 - 5.70 5.47 -0.03 0.55% 146,800
SATLW Satellogic Inc WT - 0.69 0.649 - 0.69 0.649 -0.081 11.10% 23,900
SATO Invesco Alerian Galaxy Crypto Economy ETF - 10.06 9.672 - 10.06 9.672 -0.547 5.35% 2,300
SATS Echostar Corp - 20.99 20.58 - 21.233 21.00 +0.21 1.01% 836,762
SAVA Cassava Sciences Inc - 18.86 18.81 - 22.47 20.82 +1.58 8.21% 1,634,800
SAVE Spirit Airlines Inc - 18.40 18.02 - 19.80 19.27 +2.29 13.49% 26,930,255
SAVN Lifegoal General Conservative Investment ETF - 9.146 9.146 - 9.167 9.165 +0.024 0.26% 400
SB Safe Bulkers Inc - 4.05 4.05 - 4.21 4.17 +0.14 3.47% 839,119
SB-C Safe Bulkers Inc [Sb/Pc] - 25.20 25.20 - 25.30 25.30 +0.12 0.48% 3,200
SB-D Safe Bulkers Inc [Sb/Pd] - 25.23 25.14 - 25.30 25.14 -0.16 0.63% 2,400
SBAC SBA Communications - 330.69 326.96 - 333.53 328.43 -5.74 1.72% 433,278
SBB Short Smallcap600 ETF - 18.77 18.62 - 18.90 18.81 +0.07 0.37% 9,500
SBBA Scorpio Tankers Inc 7.00% Senior Notes Due 2025 - 24.94 24.84 - 24.95 24.90 -0.01 0.04% 1,147
SBCF Seacoast Banking Cp - 32.80 31.86 - 32.90 32.32 -0.65 1.97% 331,022
SBE.W Splash Beverage Group WT [Sbev/W] - 0.43 0.41 - 0.50 0.50 0.00 0.00% 28,200
SBET Sharplink Gaming Ltd - 0.945 0.85 - 0.945 0.853 0.00 0.00% 143,800
SBEV Splash Beverage Group Inc - 2.02 2.02 - 2.33 2.25 +0.12 5.63% 143,000
SBFG Sb Financial Group - 17.085 17.085 - 17.675 17.56 -0.07 0.40% 4,200
SBFM Sunshine Biopharma - 2.00 1.98 - 2.17 2.11 +0.11 5.50% 502,100
SBFMW Sunshine Biopharma Inc WT - 1.41 1.41 - 1.70 1.54 +0.09 6.21% 10,935
SBGI Sinclair Brdcst A - 24.82 24.45 - 25.09 24.61 -0.24 0.97% 740,931
SBH Sally Beauty Holdings - 15.07 14.61 - 15.28 14.64 -0.49 3.24% 1,525,143
SBI Western Asset Intermediate Fund Inc - 7.86 7.78 - 7.88 7.82 -0.03 0.38% 32,746
SBI.U Sandbridge X2 Corp [Sbii.U] - 9.87 9.83 - 9.87 9.83 -0.04 0.41% 300
SBI.W Sandbridge X2 Corp WT [Sbii/W] - 0.20 0.20 - 0.201 0.20 +0.02 11.11% 1,100
SBII Sandbridge X2 Corp Cl A - 9.775 9.775 - 9.775 9.775 +0.005 0.05% 2
SBIO Alps Medical Breakthroughs ETF - 26.04 25.758 - 26.93 26.38 +0.233 0.89% 15,300
SBLK Star Bulk Carriers - 30.00 29.83 - 31.30 31.01 +1.13 3.78% 1,905,009
SBM Basic Materials Short Proshares - 46.377 0.00 - 0.00 46.377 0.00 0.00% 0
SBND Columbia Short Duration Bond ETF - 18.43 18.43 - 18.43 18.43 +0.025 0.14% 100
SBNY Signature Bank - 200.96 186.32 - 200.96 186.93 -14.27 7.09% 1,484,551
SBNYP Signature Bank ADR - 19.00 18.67 - 19.76 19.49 +0.47 2.47% 85,561
SBOW Silverbow Resources Inc - 32.40 30.91 - 34.48 33.31 +0.84 2.59% 292,461
SBR Sabine Royalty Trust - 66.45 66.01 - 68.93 68.76 +2.84 4.31% 130,980
SBRA Sabra REIT - 12.60 12.60 - 13.196 13.09 +0.31 2.43% 2,494,073
SBS Cia DE Saneamento Basico Do Estado ADR - 8.90 8.795 - 8.985 8.93 +0.03 0.34% 3,260,497
SBSI Southside Bancshares - 38.17 37.83 - 38.57 38.08 -0.26 0.68% 83,263
SBSW Sibanye Gold Ltd ADR - 11.62 11.55 - 12.09 11.93 +0.30 2.58% 6,739,604
SBT Sterling Bancorp Inc [Southfield Mi] - 6.56 6.53 - 6.70 6.70 +0.13 1.98% 78,100
SBTX Silverback Therapeutics Inc - 2.99 2.98 - 3.13 3.03 +0.07 2.36% 363,400
SBUG Ipath Silver ETN - 29.445 0.00 - 0.00 29.445 0.00 0.00% 0
SBUX Starbucks Corp - 74.945 72.305 - 75.44 72.42 -3.18 4.21% 11,252,914
SCA Stellus Capital Investment 5.75% Notes Due 2022 - 25.265 25.265 - 25.35 25.34 +0.02 0.08% 4,955
SCAQ Stratim Cloud Acquisition Corp Cl A - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
SCAQU Stratim Cloud Acquisition Corp - 9.79 0.00 - 0.00 9.79 0.00 0.00% 0
SCAQW Stratim Cloud Acquisition Corp WT - 0.193 0.19 - 0.21 0.209 +0.026 14.21% 300
SCC Ultrashort Consumer Services ETF - 13.92 13.826 - 14.39 14.33 +0.265 1.88% 34,400
SCCB Sachem Capital Corp - 25.33 25.28 - 25.33 25.28 -0.05 0.20% 700
SCCC Sachem Capital Corp 7.75% Notes Due 2025 - 25.40 25.395 - 25.48 25.48 +0.04 0.16% 2,200
SCCD Sachem Capital Corp 6.00% - 24.05 24.05 - 24.299 24.299 -0.201 0.82% 900
SCCE Sachem Capital Corp 6.00% Notes Due 2027 - 24.20 23.71 - 24.23 24.00 +0.30 1.27% 9,600
SCCF Sachem Capital Corp. 7.125% Notes Due 2027 - 24.65 24.60 - 24.74 24.68 +0.03 0.12% 13,000
SCCO Southern Copper Corp - 54.15 53.36 - 54.56 53.93 +0.12 0.22% 1,746,796
SCD Lmp Capital and Income Fund Inc - 13.05 12.65 - 13.32 13.14 +0.12 0.92% 30,115
SCDL Etracs 2X US Dividend Factor TR ETN - 34.711 34.711 - 34.711 34.711 0.00 0.00% 0
SCE-G Sce Trust II [Sce/Pg] - 20.318 19.78 - 20.32 20.106 +0.106 0.53% 9,000
SCE-H Sce TR III [Sce/Ph] - 22.00 21.65 - 22.37 22.03 -0.258 1.16% 8,600
SCE-J Sce TR IV [Sce/Pj] - 21.03 20.94 - 21.72 21.67 +0.33 1.55% 10,200
SCE-K Sce Trust V [Sce/Pk] - 22.45 22.32 - 22.87 22.408 +0.108 0.48% 11,700
SCE-L Sce Trust Vi [Sce/Pl] - 19.25 19.13 - 19.61 19.54 +0.38 1.98% 38,600
SCH-D Charles Schwab Corp [Schw/Pd] - 24.64 24.506 - 24.95 24.85 +0.08 0.32% 95,400
SCH-J Charles Schwab Corp [Schw/Pj] - 19.57 19.41 - 19.93 19.68 -0.14 0.71% 68,700
SCHA Schwab U.S. Small-Cap ETF - 41.38 41.03 - 41.71 41.27 -0.26 0.63% 1,455,700
SCHB Schwab U.S. Broad Market ETF - 46.96 46.63 - 47.31 46.85 -0.26 0.55% 2,926,100
SCHC Schwab Intl Small-Cap Equity ETF - 33.46 33.361 - 33.84 33.68 +0.12 0.36% 657,800
SCHD Schwab US Dividend Equity ETF - 76.15 75.69 - 77.02 76.56 +0.26 0.34% 3,159,600
SCHE Schwab Emrg Mkts Equity ETF - 24.97 24.894 - 25.153 25.05 -0.06 0.24% 2,738,900
SCHF Schwab Intl Equity ETF - 33.25 33.15 - 33.59 33.44 +0.05 0.15% 4,825,500
SCHG Schwab U.S. Large-Cap Growth ETF - 61.09 60.45 - 61.53 60.74 -0.78 1.27% 1,008,100
SCHH Schwab U.S. REIT ETF - 22.29 22.14 - 22.37 22.20 -0.12 0.54% 2,264,400
SCHI Schwab 5-10 Year Corp Bond ETF - 45.32 45.32 - 45.45 45.36 +0.08 0.18% 232,600
SCHJ Schwab 1-5 Year Corp Bond ETF - 47.92 47.90 - 47.96 47.921 +0.053 0.11% 26,600
SCHK Schwab 1000 Index ETF - 38.72 38.496 - 39.045 38.66 -0.20 0.51% 480,000
SCHL Scholastic Cp - 36.36 36.24 - 37.02 36.86 +0.33 0.90% 109,205
SCHM Schwab U.S. Mid Cap ETF - 67.80 67.30 - 68.174 67.59 -0.38 0.56% 487,700
SCHN Schnitzer Steel A - 37.55 36.93 - 38.18 37.43 +0.03 0.08% 232,827
SCHO Schwab Short-Term U.S. Treasury ETF - 49.43 49.43 - 49.46 49.44 +0.04 0.08% 1,324,200
SCHP Schwab U.S. TIPS ETF - 58.23 58.07 - 58.27 58.11 +0.02 0.03% 3,274,400
SCHQ Schwab Long-Term U.S. Treasury ETF - 40.66 40.57 - 40.89 40.57 +0.01 0.02% 73,700
SCHR Schwab Int-Term U.S. Treasury ETF - 51.94 51.93 - 52.06 51.99 +0.17 0.33% 981,800
SCHV Schwab U.S. Large-Cap Value ETF - 66.61 66.33 - 67.33 66.83 +0.08 0.12% 358,700
SCHW The Charles Schwab Corp - 64.75 63.40 - 65.30 64.04 -1.57 2.39% 5,941,252
SCHX Schwab U.S. Large-Cap ETF - 47.36 47.10 - 47.81 47.34 -0.23 0.48% 3,118,400
SCHY Schwab International Dividend Equity ETF - 23.68 23.60 - 23.87 23.79 +0.09 0.38% 235,200
SCHZ Schwab US Aggregate Bond ETF - 48.33 48.33 - 48.52 48.40 +0.12 0.25% 864,300
SCI Service Corp International - 67.62 66.39 - 68.43 67.69 -0.11 0.16% 577,384
SCJ Japan Small-Cap Ishares MSCI ETF - 63.67 63.67 - 63.931 63.765 -0.553 0.86% 800
SCKT Socket Mobile - 2.88 2.88 - 3.08 3.00 +0.06 2.04% 12,700
SCL Stepan Company - 105.75 103.70 - 107.40 105.82 +0.08 0.08% 49,176
SCLE Broadscale Acquisition Corp Cl A - 9.78 9.77 - 9.79 9.77 -0.02 0.20% 5,400
SCLEU Broadscale Acquisition Corp Units - 9.92 9.92 - 9.92 9.92 +0.003 0.03% 100
SCLEW Broadscale Acquisition Corp WT - 0.60 0.60 - 0.60 0.60 0.00 0.00% 500
SCM Stellus Capital Investment Cor - 12.76 12.70 - 13.14 13.02 +0.34 2.68% 67,940
SCMA Seaport Calibre Materials Acquisition Corp Cl A - 9.95 9.95 - 9.95 9.95 0.00 0.00% 2,600
SCMAU Seaport Calibre Materials Acquisition Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
SCMAW Seaport Calibre Materials Acquisition Corp WT - 0.211 0.00 - 0.00 0.211 0.00 0.00% 0
SCO Ultrashort Bloomberg Crude Oil ETF - 4.66 4.438 - 4.69 4.48 -0.15 3.24% 11,878,800
SCOA Scion Tech Growth I Cl A - 9.83 9.83 - 9.84 9.83 -0.01 0.10% 21,900
SCOAU Scion Tech Growth I - 9.84 9.84 - 9.85 9.84 -0.02 0.20% 11,800
SCOAW Scion Tech Growth I WT - 0.13 0.079 - 0.146 0.13 0.00 0.00% 61,700
SCOB Scion Tech Growth II Cl A - 9.80 0.00 - 0.00 9.80 0.00 0.00% 0
SCOBU Scion Tech Growth II Units - 9.80 9.80 - 9.80 9.80 0.00 0.00% 100
SCOBW Scion Tech Growth II WT - 0.12 0.11 - 0.195 0.14 -0.046 24.73% 28,200
SCOR Comscore Inc - 1.73 1.54 - 1.78 1.56 -0.11 6.59% 398,057
SCPH SC Pharmaceuticals Inc - 4.61 4.61 - 4.72 4.69 +0.25 5.63% 31,978
SCPL Sciplay Corp Cl A - 12.90 12.83 - 13.19 13.03 +0.02 0.15% 340,801
SCPS Scopus Biopharma Inc - 0.41 0.39 - 0.41 0.395 -0.015 3.66% 88,500
SCRD Janus Henderson Sustainable Corporate Bond ETF - 42.342 42.342 - 42.342 42.342 +0.061 0.14% 100
SCRM Screaming Eagle Acquisition Corp Cl A - 9.66 9.66 - 9.66 9.66 +0.02 0.21% 200
SCRMU Screaming Eagle Acquisition Corp - 9.799 9.799 - 9.82 9.82 +0.02 0.20% 600
SCRMW Screaming Eagle Acquisition Corp WT - 0.487 0.48 - 0.487 0.487 +0.07 16.79% 200
SCS Steelcase Inc - 11.56 11.42 - 11.75 11.67 +0.07 0.60% 594,587
SCSC Scansource Inc - 38.04 37.70 - 39.25 39.17 +1.47 3.90% 196,239
SCTL Societal Cdmo Inc - 0.961 0.83 - 0.961 0.84 -0.084 9.09% 94,100
SCU Sculptor Capital Management Inc - 11.03 10.80 - 11.33 10.96 -0.06 0.54% 173,880
SCU.U Sculptor Acquisition Corp I [Scua.U] - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
SCU.W Sculptor Acquisition Corp I WT [Scua/W] - 0.165 0.00 - 0.00 0.165 0.00 0.00% 0
SCUA Sculptor Acquisition Corp I Cl A - 9.87 9.87 - 9.87 9.87 0.00 0.00% 199,960
SCVL Shoe Carnival Inc - 30.83 30.46 - 31.29 30.82 -0.16 0.52% 195,850
SCWX Secureworks Corp CS - 10.84 10.35 - 11.13 10.41 -0.58 5.28% 49,298
SCX L.S. Starrett Company - 7.618 7.29 - 7.743 7.35 -0.29 3.80% 9,228
SCYX Scynexis Inc - 2.13 2.03 - 2.195 2.09 +0.02 0.97% 209,600
SCZ EAFE Small-Cap Ishares MSCI ETF - 59.14 58.845 - 59.58 59.33 +0.09 0.15% 1,814,500
SD Sandridge Energy Inc - 18.42 18.42 - 19.65 19.05 +0.71 3.87% 724,912
SDAC Sustainable Development Acquisition I Corp Cl A - 9.79 9.76 - 9.79 9.77 -0.02 0.20% 114,900
SDACU Sustainable Development Acquisition I Corp - 9.83 9.82 - 9.87 9.82 -0.011 0.11% 131,400
SDACW Sustainable Development Acquisition I Corp WT - 0.23 0.10 - 0.233 0.137 -0.056 29.02% 22,700
SDC Smiledirectclub Inc - 1.40 1.33 - 1.50 1.35 -0.09 6.25% 2,396,167
SDCI Uscf Summerhaven Dynamic Commodity Strategy No K - 25.00 25.00 - 25.47 25.337 +0.457 1.84% 6,100
SDD Ultrashort Smallcap600 ETF - 27.542 27.455 - 27.89 27.757 +0.227 0.82% 5,300
SDEF Sound Enhanced Fixed Income ETF - 17.88 17.88 - 17.98 17.96 +0.11 0.62% 2,000
SDEI Sound Equity Income ETF - 26.43 26.30 - 26.615 26.615 +0.238 0.90% 1,400
SDEM Global X MSCI Superdividend EM ETF - 9.03 9.03 - 9.15 9.11 +0.065 0.72% 14,800
SDG Ishares MSCI Global Impact ETF - 80.52 80.42 - 81.33 80.88 +0.35 0.43% 31,300
SDGA Impact Shares Sustainable Devl Goals Global ETF - 23.24 23.08 - 23.24 23.08 -0.031 0.13% 400
SDGR Schrodinger Inc - 24.48 23.76 - 24.90 23.84 -0.73 2.97% 556,712
SDH Global Internet of People Inc - 1.70 1.67 - 1.755 1.72 +0.08 4.88% 6,600
SDHY PGIM Short Duration High Yield Opportunities Fun - 15.34 15.33 - 15.48 15.43 +0.01 0.06% 41,018
SDIG Stronghold Digital Mining Inc Cl A - 2.33 2.055 - 2.33 2.11 -0.15 6.64% 707,800
SDIV Global X Superdividend ETF - 10.32 10.295 - 10.41 10.38 +0.10 0.97% 343,200
SDOG Alps Sector Dividend Dogs ETF - 54.80 54.55 - 55.38 55.07 +0.31 0.57% 110,200
SDOW Ultrapro Short Dow 30 Proshares - 34.21 32.96 - 34.81 33.85 -0.13 0.38% 10,289,600
SDP Ultrashort Utilities ETF - 11.85 11.77 - 11.93 11.868 -0.103 0.86% 3,200
SDPI Superior Drilling Products Inc - 0.99 0.95 - 1.05 1.04 +0.087 9.13% 465,900
SDS Ultrashort S&P500 ETF - 46.52 45.62 - 47.08 46.47 +0.30 0.65% 15,031,100
SDVY FT Smid Cap Rising Dividend Achievers ETF - 25.99 25.63 - 26.107 25.94 -0.07 0.27% 256,400
SDY S&P Dividend SPDR - 124.39 123.42 - 125.38 124.74 +0.20 0.16% 511,800
SE Sea Ltd ADR - 72.20 69.33 - 75.33 70.33 -5.07 6.72% 10,493,407
SEA U.S. Global Sea To Sky Cargo ETF - 20.43 20.43 - 20.57 20.55 +0.03 0.15% 26,600
SEA-A Teekay Lng Partners LP [Seal.Pa] - 24.95 24.95 - 25.10 25.05 -0.02 0.08% 14,200
SEA-B Teekay Lng Partners LP [Seal.Pb] - 25.00 25.00 - 25.23 25.07 -0.14 0.56% 11,400
SEAC Sea Change Intl IN - 0.817 0.80 - 0.86 0.82 -0.025 2.96% 593,612
SEAS Seaworld Entertainment Inc Company - 56.35 55.72 - 57.355 55.91 -0.99 1.74% 1,111,487
SEAT Vivid Seats Inc Cl A - 8.24 7.84 - 8.43 8.00 -0.36 4.31% 414,145
SEATW Vivid Seats Inc WT - 1.84 1.67 - 1.88 1.74 -0.14 7.45% 2,178
SEB Seaboard Corp - 3,800.81 3,744.66 - 4,000.00 3,951.00 +153.84 4.05% 1,000
SECO Secoo Holding ADR - 0.25 0.24 - 0.252 0.243 0.00 0.00% 67,100
SECT Northern Lights IV Main Sector Rotation ETF - 38.13 38.12 - 38.58 38.32 -0.06 0.16% 54,800
SED.U Sdcl Edge Acquisition Corp [Seda.U] - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
SED.W Sdcl Edge Acquisition Corp WT [Seda/W] - 0.35 0.00 - 0.00 0.35 0.00 0.00% 0
SEDA Sdcl Edge Acquisition Corp Cl A - 9.81 9.81 - 9.81 9.81 0.00 0.00% 0
SEDG Solaredge Tech - 229.98 221.985 - 233.50 222.79 -9.46 4.07% 584,375
SEE Sealed Air Corp - 62.17 61.20 - 62.77 62.43 +0.03 0.05% 784,899
SEED Origin Agritech Ltd - 7.23 7.14 - 8.09 7.75 +0.71 10.09% 247,000
SEEL Seelos Therapeutics Inc - 0.553 0.55 - 0.59 0.556 -0.008 1.42% 913,700
SEER Seer Inc Cl A - 8.60 8.28 - 8.86 8.59 -0.11 1.26% 480,830
SEF Short Financials ETF - 13.25 13.23 - 13.40 13.33 +0.08 0.60% 42,700
SEIC Sei Investments Company - 54.80 53.74 - 55.03 54.62 -0.22 0.40% 639,062
SEIX Virtus Seix Senior Loan ETF - 23.83 23.829 - 23.93 23.90 +0.03 0.13% 410,600
SELB Selecta Biosciences - 0.72 0.70 - 0.80 0.77 +0.04 5.48% 1,714,700
SELF Global Self Storage - 5.31 5.31 - 5.70 5.63 +0.05 0.90% 21,000
SEM Select Medical Holdings Corp - 25.60 23.60 - 26.07 24.34 -1.46 5.66% 1,233,252
SEMI Columbia Seligman Semiconductor and Tech ETF - 17.30 17.111 - 17.30 17.111 -0.25 1.44% 600
SEMR Semrush Holdings Inc Cl A - 9.41 8.76 - 9.84 9.54 +0.01 0.10% 263,399
SENEA Seneca Foods Cp A - 56.72 56.44 - 57.33 56.73 +0.23 0.41% 18,863
SENEB Seneca Foods Cp B - 56.70 55.00 - 56.70 56.70 +0.45 0.80% 269
SENS Senseonics Holdings - 1.13 1.08 - 1.15 1.10 -0.03 2.65% 2,643,300
SENT Advisorshares Alpha Dna Equity Sentiment ETF - 22.16 21.987 - 22.17 21.987 -0.249 1.12% 41,200
SEPZ Listed Funds Trust Trueshares Structured Outcome - 29.136 29.136 - 29.136 29.136 -0.023 0.08% 100
SERA Sera Prognostics Inc Cl A - 1.78 1.64 - 2.03 1.70 0.00 0.00% 72,000
SES Ses Ai Corp - 6.01 5.85 - 6.47 6.06 +0.10 1.68% 716,300
SES.W Ses Ai Corp WT - 1.07 1.00 - 1.14 1.02 0.00 0.00% 117,900
SESN Sesen Bio Inc - 0.43 0.41 - 0.449 0.414 -0.019 4.39% 1,878,500
SEV Sono Group N.V. - 3.27 3.03 - 3.35 3.04 -0.25 7.60% 984,700
SEVN Seven Hills Realty Trust - 10.86 10.83 - 11.09 10.84 +0.02 0.18% 25,400
SF Stifel Financial Corp - 62.55 61.27 - 62.71 61.79 -0.82 1.31% 475,505
SF-B Stifel Financial Corp [Sf/Pb] - 24.90 24.86 - 25.00 24.86 +0.01 0.04% 4,100
SF-C Stifel Financial Corp [Sf/Pc] - 24.47 24.42 - 24.70 24.47 0.00 0.00% 15,900
SF-D Stifel Financial Corp - 18.34 18.07 - 18.46 18.31 +0.07 0.38% 13,300
SFB Stifel Financial Corp 5.20% Senior Notes - 21.96 21.67 - 22.58 22.03 +0.07 0.32% 13,676
SFBC Sound Financial - 37.06 36.45 - 37.06 36.45 -0.75 2.02% 2,500
SFBS Servisfirst Bancs - 79.73 78.56 - 80.75 79.35 -0.95 1.18% 111,127
SFE Safeguard Scientifics - 3.48 3.48 - 3.60 3.50 0.00 0.00% 15,890
SFET Safe-T Group Ltd ADR - 0.57 0.52 - 0.57 0.548 -0.013 2.32% 77,300
SFIG Wisdomtree U.S. Short Term Corp Bond Fund - 47.95 47.95 - 48.09 48.004 -0.056 0.12% 600
SFIX Stitch Fix Inc - 8.17 7.64 - 8.34 7.68 -0.55 6.68% 2,981,610
SFL Ship Finance International - 10.90 10.90 - 11.55 11.49 +0.62 5.70% 1,334,328
SFM Sprouts Farmers Market - 24.78 24.47 - 25.25 24.54 -0.40 1.60% 1,452,734
SFNC Simmons First Natl - 24.44 23.94 - 24.60 24.19 -0.22 0.90% 631,854
SFST Southern First Bancs - 42.00 42.00 - 43.00 42.29 -0.60 1.40% 12,200
SFT Shift Technologies Inc - 1.14 1.07 - 1.18 1.09 -0.11 9.17% 1,598,700
SFUN Fang Holdings Ltd ADR - 3.11 2.889 - 3.55 3.02 +0.12 4.14% 3,787
SFY Sofi Select 500 ETF - 14.15 14.06 - 14.245 14.10 -0.12 0.84% 165,200
SFYF Sofi 50 ETF - 24.48 23.909 - 24.50 23.909 -0.518 2.12% 2,200
SFYX Sofi Next 500 ETF - 11.67 11.59 - 11.75 11.593 -0.079 0.68% 13,000
SG Sweetgreen Inc Cl A - 17.95 16.19 - 17.95 16.61 -0.99 5.62% 3,183,700
SGA Saga Communications - 22.68 22.68 - 22.68 22.68 +0.03 0.13% 800
SGBX Sg Blocks Inc - 1.67 1.67 - 1.85 1.72 0.00 0.00% 74,300
SGC Superior Uniform Group - 16.23 16.00 - 16.70 16.50 +0.32 1.98% 32,400
SGDJ Alps ETF Trust Sprott Junior Gold - 33.78 33.715 - 34.32 34.26 +0.59 1.75% 12,100
SGDM Sprott Gold Miners ETF - 26.92 26.87 - 27.20 27.089 +0.139 0.52% 21,100
SGEN Seagen Inc - 134.18 134.14 - 146.67 142.54 +6.91 5.09% 1,922,069
SGFY Signify Health Inc Cl A - 13.59 12.74 - 13.88 12.82 -0.30 2.29% 1,735,342
SGG Ipatha.B Sugar Subindex TR ETN - 61.00 59.469 - 61.00 59.469 +0.31 0.52% 900
SGH Smart Global Holdings Inc - 22.81 22.58 - 23.05 22.65 -0.38 1.65% 307,724
SGH.W Super Group Sghc Ltd WT [Sghc/W] - 1.87 1.81 - 1.96 1.90 0.00 0.00% 73,700
SGHC Super Group [Sghc] Ltd - 8.15 7.22 - 8.77 8.61 +0.42 5.13% 330,198
SGHL Signal Hill Acquisition Corp Cl A - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
SGHLU Signal Hill Acquisition Corp - 10.00 10.00 - 10.02 10.02 +0.05 0.50% 5,100
SGHLW Signal Hill Acquisition Corp WT - 0.16 0.00 - 0.00 0.16 0.00 0.00% 0
SGHT Sight Sciences Inc - 8.27 8.01 - 8.45 8.14 -0.05 0.61% 688,421
SGII Seaport Global Acquisition II Corp Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
SGIIU Seaport Global Acquisition II Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
SGIIW Seaport Global Acquisition II Corp WT - 0.21 0.00 - 0.00 0.21 0.00 0.00% 0
SGLB Sigma Labs Inc - 1.06 0.97 - 1.064 0.972 -0.083 7.87% 40,900
SGLY Singularity Future Technology Ltd - 4.58 4.51 - 4.85 4.64 -0.07 1.49% 273,200
SGMA Sigmatron Intl Inc - 5.94 5.60 - 5.95 5.65 -0.04 0.70% 49,400
SGML Sigma Lithium Corp - 14.55 14.00 - 14.84 14.32 -0.23 1.58% 149,900
SGMO Sangamo Therapeutics - 4.03 3.86 - 4.08 3.88 -0.14 3.48% 1,343,014
SGMS Scientific Games - 57.79 55.74 - 58.57 58.07 +1.32 2.33% 496,998
SGOL Physical Gold ETF - 17.32 17.315 - 17.52 17.51 +0.16 0.92% 1,443,300
SGOV Ishares 0-3 Month Treasury Bond ETF - 100.05 100.03 - 100.05 100.04 0.00 0.00% 363,700
SGRP Spar Group Inc - 1.14 1.07 - 1.14 1.07 -0.05 4.46% 15,600
SGRY Surgery Partners CS - 44.75 43.77 - 46.09 43.85 -1.18 2.62% 334,052
SGTX Sigilon Therapeutics Inc - 0.783 0.76 - 0.787 0.762 +0.011 1.46% 90,664
SGU Star Gas Partners LP - 10.16 10.16 - 10.48 10.34 -0.06 0.58% 30,079
SH Short S&P500 ETF - 15.76 15.61 - 15.86 15.76 +0.05 0.32% 29,679,900
SHA.U Spree Acquisition Corp [Shap.U] - 10.03 0.00 - 0.00 10.03 0.00 0.00% 0
SHA.W Spree Acquisition Corp WT [Shap/W] - 0.229 0.00 - 0.00 0.229 0.00 0.00% 0
SHAC Scp & CO Healthcare Acquisition Co. Cl A - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
SHACU Scp & CO Healthcare Acquisition Company - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
SHACW Scp & CO Healthcare Acquisition Co. WT - 0.11 0.11 - 0.115 0.11 +0.008 7.84% 2,800
SHAG Wisdomtree Yield Enhd U.S. Short-Term Agg Bond F - 47.95 47.93 - 48.013 47.955 +0.065 0.14% 28,300
SHAK Shake Shack Inc - 47.56 44.12 - 47.66 44.50 -1.83 3.95% 1,036,328
SHAP Spree Acquisition Corp 1 Cl A - 9.95 9.95 - 9.95 9.95 0.00 0.00% 5
SHBI Shore Bancshares Inc - 19.20 19.08 - 19.44 19.31 +0.04 0.21% 58,428
SHC Sotera Health Company - 19.42 19.32 - 19.72 19.55 0.00 0.00% 319,116
SHCA Spindletop Health Acquisition Corp Cl A - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
SHCAU Spindletop Health Acquisition Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
SHCAW Spindletop Health Acquisition Corp WT - 0.11 0.11 - 0.14 0.136 +0.051 60.00% 391,700
SHCR Sharecare Inc Cl A - 2.78 2.66 - 2.90 2.69 -0.05 1.82% 1,590,656
SHCRW Sharecare Inc WT - 1.75 0.288 - 0.40 0.38 +0.04 11.76% 11,480
SHE SSGA Gender Diversity ETF SPDR - 80.80 80.14 - 81.06 80.28 -0.60 0.74% 7,300
SHEL Royal Dutch Shell Plc ADR - 56.85 56.73 - 58.23 58.06 +1.36 2.40% 5,906,104
SHEN Shenandoah Telecom - 20.48 20.32 - 20.89 20.79 +0.14 0.68% 144,136
SHFT Iclima Distributed Renewable Energy ETF - 14.555 14.555 - 14.555 14.555 -0.275 1.85% 100
SHG Shinhan Financial Group Co. Ltd ADR - 32.94 32.71 - 33.165 32.90 -0.20 0.60% 126,743
SHI Sinopec Shangai Petrochemical Company Ltd ADR - 18.08 17.77 - 18.30 18.08 -0.19 1.04% 16,134
SHIP Seanergy Maritime Hl - 1.13 1.12 - 1.16 1.13 +0.03 2.73% 2,768,600
SHIPZ Seanergy Maritime Holdings Corp Cl B WT - 0.013 0.00 - 0.00 0.013 0.00 0.00% 0
SHLS Shoals Technologies Group Inc Cl A - 12.40 11.59 - 12.64 12.12 -0.46 3.66% 3,153,500
SHLX Shell Midstream Partners LP - 13.99 13.95 - 14.13 13.99 -0.01 0.07% 1,076,022
SHM Short-Term Muni Bond ETF SPDR - 46.53 46.52 - 46.61 46.57 +0.05 0.11% 1,674,400
SHO Sunstone Hotel Investors - 11.50 11.40 - 11.63 11.56 +0.02 0.17% 2,047,808
SHO-H Sunstone Hotel Investors Inc - 21.20 21.01 - 21.31 21.08 +0.53 2.58% 55,800
SHO-I Sunstone Hotel Investors Inc - 20.88 20.40 - 20.88 20.52 +1.27 6.60% 63,900
SHOO Steven Maddens Ltd - 38.25 37.29 - 38.595 38.21 -0.08 0.21% 677,401
SHOP Shopify Inc - 397.76 356.95 - 398.24 359.95 -42.53 10.57% 5,399,141
SHP.W Shapeways Holdings WT [Shpw/W] - 0.16 0.158 - 0.16 0.16 +0.002 1.27% 1,200
SHPW Shapeways Hldgs Inc - 1.75 1.65 - 1.75 1.67 +0.02 1.21% 78,271
SHQA Shelter Acquisition Corp I Cl A - 9.80 0.00 - 0.00 9.80 0.00 0.00% 0
SHQAU Shelter Acquisition Corp I - 9.89 9.89 - 9.90 9.90 -0.09 0.90% 2,100
SHQAW Shelter Acquisition Corp I WT - 0.148 0.148 - 0.31 0.205 -0.035 14.58% 5,500
SHUA Shuaa Partners Acquisition Corp I Cl A - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
SHUAU Shuaa Partners Acquisition Corp I - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
SHUAW Shuaa Partners Acquisition Corp I WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
SHUS Syntax Stratified U.S. Total Market Hedged ETF - 38.931 38.931 - 38.931 38.931 0.00 0.00% 0
SHV Short Treasury Bond Ishares ETF - 110.21 110.21 - 110.22 110.22 0.00 0.00% 1,622,500
SHW Sherwin-Williams Company - 270.62 265.32 - 274.71 271.37 -1.96 0.72% 1,262,487
SHY 1-3 Year Treasury Bond Ishares ETF - 83.17 83.16 - 83.23 83.19 +0.05 0.06% 4,515,800
SHYD Vaneck Short High Yield Muni ETF - 22.25 22.23 - 22.36 22.36 +0.11 0.49% 111,600
SHYF The Shyft Group Inc - 22.65 21.47 - 22.81 21.54 -1.19 5.24% 197,640
SHYG 0-5 Year High Yield Corp Bond Ishares ETF - 41.98 41.88 - 42.02 41.89 -0.08 0.19% 919,300
SHYL Xt Short Duration High Yield Bond ETF - 43.80 43.70 - 43.81 43.732 -0.063 0.14% 5,500
SI Silvergate Capital Corp Cl A - 75.51 69.41 - 76.64 69.98 -5.89 7.76% 1,366,700
SI-A Silvergate Capital Corp - 17.20 16.25 - 17.50 16.28 +0.08 0.49% 23,200
SIBN Si-Bone Inc - 12.51 12.20 - 12.93 12.57 +0.07 0.56% 666,200
SID Companhia Siderurgica Nacional ADR - 3.56 3.55 - 3.65 3.59 +0.06 1.70% 8,004,734
SIDU Sidus Space Inc Cl A - 1.60 1.50 - 1.70 1.52 -0.12 7.32% 316,700
SIEB Siebert Fin Cp - 1.62 1.56 - 1.65 1.62 0.00 0.00% 26,500
SIEN Sientra Inc - 1.18 1.14 - 1.25 1.17 -0.02 1.68% 491,912
SIER Sierra Lake Acquisition Corp Cl A - 9.86 9.86 - 9.86 9.86 +0.01 0.10% 50,000
SIERU Sierra Lake Acquisition Corp - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
SIERW Sierra Lake Acquisition Corp WT - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
SIF Sifco Industries - 4.08 4.05 - 4.20 4.05 +0.01 0.25% 5,500
SIFI Harbor Scientific Alpha Income ETF - 43.57 43.57 - 43.57 43.57 0.00 0.00% 0
SIFY Sify Techs Ltd ADR - 2.16 2.03 - 2.16 2.09 +0.01 0.48% 46,100
SIG Signet Jewelers Ltd - 61.16 58.89 - 61.71 60.01 -1.72 2.79% 1,330,210
SIGA Siga Technologies Inc - 7.11 7.11 - 7.43 7.36 -0.10 1.34% 220,900
SIGI Selective Ins Group - 75.90 75.36 - 76.75 76.12 -0.17 0.22% 137,509
SIGIP Selective Insurance Group Inc - 18.80 18.63 - 18.88 18.75 -0.131 0.69% 44,511
SIHY Harbor Scientific Alpha High-Yield ETF - 44.342 44.342 - 44.342 44.342 -0.023 0.05% 100
SII Sprott Inc - 35.00 34.10 - 35.16 34.67 -0.66 1.87% 126,542
SIJ Ultrashort Industrials ETF - 18.445 18.055 - 18.445 18.309 +0.126 0.69% 14,100
SIL Global X Silver Miners ETF - 28.80 28.54 - 29.22 29.10 +0.33 1.15% 538,300
SILC Silicom Ltd - 34.37 34.37 - 34.71 34.60 +0.23 0.67% 10,100
SILJ Etfmg Prime Junior Silver Miners ETF - 10.74 10.59 - 10.84 10.74 +0.07 0.66% 1,665,600
SILK Silk Road Medical Inc - 30.87 29.60 - 31.60 29.67 -1.34 4.32% 257,321
SILV Silvercrest Metals Inc - 6.78 6.64 - 6.85 6.76 +0.01 0.15% 524,700
SILX Etfmg Prime Junior Silver Miners 2X ETF - 3.30 3.23 - 3.35 3.312 +0.042 1.28% 26,400
SIM Grupo Simec S.A. DE C.V. ADR - 31.00 29.25 - 31.00 29.51 +0.01 0.03% 1,900
SIMO Silicon Motion Techn ADR - 91.53 91.17 - 92.72 92.04 +0.10 0.11% 1,004,556
SIMS SPDR Kensho Intelligent Structures ETF - 34.42 34.18 - 34.57 34.204 -0.351 1.02% 3,400
SINT Sintx Technologies Inc - 0.412 0.38 - 0.431 0.402 -0.019 4.51% 39,600
SINV Etfmg Prime Junior Silver Miners -2X ETF - 13.727 13.727 - 13.727 13.727 -0.243 1.74% 100
SIOX Sio Gene Therapies Inc - 0.27 0.268 - 0.31 0.287 +0.007 2.50% 696,636
SIRE Sisecam Resources LP - 17.39 17.30 - 18.79 18.79 +1.39 7.99% 8,374
SIRI Sirius XM Holdings - 6.14 6.11 - 6.19 6.13 -0.01 0.16% 13,147,819
SISI Shineco Inc - 1.81 1.81 - 1.97 1.92 +0.022 1.16% 4,800
SIT-A Site Centers Corp 6.375% Cl A [Sitc/Pa] - 23.503 23.50 - 24.16 23.97 +0.14 0.59% 3,800
SITC Site Centers Corp - 15.10 14.56 - 15.19 14.95 -0.11 0.73% 2,113,828
SITE Siteone Landscape Supply - 131.62 128.15 - 134.81 130.34 -2.62 1.97% 338,506
SITM Sitime Corp - 196.79 183.61 - 199.25 184.75 -12.82 6.49% 199,200
SIVB Svb Financial Group - 444.29 430.38 - 446.52 432.15 -17.13 3.81% 431,179
SIVBP Svb Financial Group 5.25% Prf Perpetual USD 25 1 - 19.86 19.65 - 20.12 19.81 -0.03 0.15% 56,873
SIVR Physical Silver ETF - 20.47 20.47 - 20.86 20.80 +0.54 2.67% 636,700
SIX Six Flags Entertainment Corp - 28.96 28.24 - 29.78 28.26 -0.95 3.25% 1,976,431
SIXA 6 Meridian Mega Cap Equity ETF - 34.00 34.00 - 34.29 34.179 +0.206 0.61% 500
SIXH 6 Meridian Hedged Eqty Idx Option Strategy ETF - 30.84 30.84 - 31.00 30.959 +0.183 0.59% 1,600
SIXJ Aim U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF - 23.39 23.19 - 23.39 23.269 +0.006 0.03% 10,400
SIXL 6 Meridian Low Beta Equity Strategy ETF - 32.94 32.938 - 33.082 33.082 +0.085 0.26% 600
SIXO Allianzim U.S. Large Cap 6 Month Buffer10 Apr/Oc - 24.76 24.62 - 24.79 24.657 -0.01 0.04% 7,200
SIXS 6 Meridian Small Cap Equity ETF - 44.00 43.65 - 44.00 43.65 -0.149 0.34% 100
SIZE USA Size Factor Ishares Edge MSCI ETF - 117.50 117.37 - 118.63 117.69 -0.59 0.50% 4,400
SJ Scienjoy Holding Corp - 2.62 2.39 - 2.63 2.39 -0.27 10.15% 530,200
SJB Short High Yield ETF - 19.12 19.104 - 19.20 19.17 +0.03 0.16% 828,600
SJI South Jersey Industries - 33.46 33.36 - 33.59 33.38 -0.02 0.06% 1,249,853
SJIJ South Jersey Industries Inc 5.625% Junior - 26.637 17.702 - 17.91 17.73 +0.01 0.06% 38,557
SJIV South Jersey Industries Inc - 67.42 66.95 - 67.64 67.55 +0.31 0.46% 5,986
SJM J.M. Smucker Company - 144.55 142.77 - 145.33 144.28 +0.05 0.03% 830,155
SJNK ST High Yield Bond ETF SPDR - 25.08 25.01 - 25.09 25.01 -0.03 0.12% 4,933,300
SJR Shaw Communications Inc - 26.86 26.61 - 27.42 27.09 +0.23 0.86% 545,876
SJT San Juan Basin Royalty Trust - 10.72 10.64 - 11.66 11.27 +0.58 5.43% 884,201
SJW SJW Corp - 60.64 60.20 - 61.23 60.70 +0.06 0.10% 94,434
SKE Skeena Resources Ltd - 8.27 7.72 - 8.51 8.51 +0.41 5.06% 26,621
SKF Ultrashort Financials ETF - 21.18 21.07 - 21.66 21.454 +0.364 1.73% 154,400
SKI.W Skillsoft Corp WT - 0.56 0.558 - 0.59 0.59 -0.01 1.67% 5,200
SKIL Skillsoft Corp - 4.43 4.28 - 4.81 4.81 +0.32 7.13% 537,371
SKIN The Beauty Health CO - 11.95 11.54 - 12.22 11.64 -0.30 2.51% 1,579,400
SKLZ Skillz Inc - 1.78 1.72 - 1.93 1.72 -0.10 5.49% 11,638,132
SKM Sk Telecom Corp ADR - 25.79 25.74 - 26.06 25.90 -0.89 3.32% 463,492
SKOR Flexshares Credit Scored US Corp Bond - 48.15 48.09 - 48.18 48.123 +0.083 0.17% 5,500
SKT Tanger Factory Outlet Centers - 17.72 17.57 - 18.10 17.98 +0.22 1.24% 1,906,553
SKX Skechers U.S.A. - 37.66 36.62 - 38.05 36.84 -1.05 2.77% 1,049,802
SKY Skyline Corp - 53.74 52.08 - 54.55 54.32 +0.58 1.08% 448,074
SKY.W Sky Harbour Group Corp WT [Skyh.W] - 0.57 0.54 - 0.605 0.54 -0.031 5.43% 10,900
SKYA Skydeck Acquisition Corp Cl A - 9.73 0.00 - 0.00 9.73 0.00 0.00% 0
SKYAU Skydeck Acquisition Corp Units - 9.88 9.88 - 9.88 9.88 +0.03 0.30% 100
SKYAW Skydeck Acquisition Corp WT - 0.233 0.23 - 0.25 0.25 +0.029 13.12% 200
SKYH Sky Harbour Group Corp - 7.12 6.91 - 7.99 7.46 +0.23 3.18% 757,700
SKYT Skywater Technology Inc - 5.50 5.20 - 5.74 5.55 +0.06 1.09% 175,900
SKYU Ultra Nasdaq Cloud Computing ETF - 16.887 16.887 - 16.887 16.887 -1.217 6.72% 100
SKYW Skywest Inc - 26.33 25.62 - 26.50 25.72 -0.52 1.98% 410,025
SKYX Sql Technologies Corp - 5.65 4.14 - 5.76 4.21 -1.20 22.18% 169,900
SKYY Cloud Computing ETF FT - 69.10 67.29 - 69.88 67.42 -2.34 3.35% 573,500
SLA.U Social Leverage Acquisition [Slac.U] - 9.80 9.80 - 9.81 9.81 -0.015 0.15% 2,600
SLA.W Social Leverage Acquisition [Slac/W] - 0.258 0.21 - 0.26 0.22 -0.01 4.35% 15,800
SLAB Silicon Labs Inc - 142.43 138.78 - 143.00 139.55 -4.07 2.83% 370,553
SLAC Social Leverage Acquisition Corp I Cl A - 9.77 9.77 - 9.79 9.77 -0.02 0.20% 2,277
SLAM Slam Corp Cl A - 9.78 9.78 - 9.80 9.79 +0.01 0.10% 19,400
SLAMU Slam Corp - 9.819 9.80 - 9.82 9.80 -0.025 0.25% 10,500
SLAMW Slam Corp WT - 0.21 0.18 - 0.233 0.224 +0.014 6.67% 184,700
SLB Schlumberger N.V. - 40.86 40.80 - 42.58 42.14 +1.40 3.44% 9,525,128
SLCA U.S. Silica Holdings Inc - 16.73 16.64 - 17.16 16.77 +0.16 0.96% 901,825
SLCR Silver Crest Acquisition Corp Cl A - 9.82 9.81 - 9.83 9.82 -0.01 0.10% 39,000
SLCRU Silver Crest Acquisition Corp - 9.93 9.91 - 9.94 9.91 +0.05 0.51% 8,000
SLCRW Silver Crest Acquisition Corp WT - 0.22 0.22 - 0.25 0.235 +0.025 11.90% 44,700
SLDB Solid Biosciences Inc - 0.521 0.50 - 0.55 0.541 +0.037 7.34% 310,665
SLDP Solid Power Inc Cl A - 7.78 7.449 - 8.17 7.69 -0.11 1.41% 1,012,041
SLDPW Solid Power Inc WT - 1.69 1.54 - 1.75 1.54 +0.01 0.65% 66,231
SLF Sun Life Financial Inc - 47.57 46.61 - 47.835 47.41 -0.21 0.44% 1,052,855
SLG SL Green Realty Corp - 64.67 63.26 - 64.94 63.55 -0.89 1.38% 596,696
SLG-I SL Green Rlty Corp [Slg/Pi] - 25.02 25.02 - 25.15 25.15 -0.05 0.20% 4,400
SLGC Somalogic Inc - 5.34 5.23 - 5.73 5.35 -0.07 1.29% 1,830,200
SLGCW Somalogic Inc WT - 1.00 0.00 - 0.00 1.00 0.00 0.00% 0
SLGG Super League Gaming Inc - 1.22 1.20 - 1.31 1.27 +0.08 6.72% 101,800
SLGL Sol-Gel Technologies Ltd - 6.04 6.04 - 6.19 6.18 0.00 0.00% 2,600
SLGN Silgan Holdings - 43.40 43.26 - 44.09 43.99 +0.49 1.13% 258,722
SLHG Skylight Health Group Inc - 0.64 0.619 - 0.672 0.645 +0.015 2.38% 100,000
SLHGP Skylight Health Group Inc 9.25% - 12.95 12.86 - 13.05 12.86 -0.04 0.31% 4,700
SLI Standard Lithium Ltd - 5.50 5.46 - 5.82 5.53 -0.10 1.78% 1,330,600
SLIM Obesity ETF - 35.36 33.00 - 36.62 33.25 -2.915 8.06% 6,313
SLM SLM Corp - 16.57 16.33 - 17.08 16.97 +0.35 2.11% 2,409,049
SLMBP SLM Cp Srs B Pfd - 57.178 56.97 - 57.37 56.98 -0.22 0.38% 575
SLN Silence Therapeutics Plc ADR - 9.313 9.31 - 12.00 10.08 +0.18 1.82% 15,500
SLNG Stabilis Solutions Inc - 4.53 4.51 - 4.88 4.55 +0.10 2.25% 8,000
SLNH Soluna Hldgs Inc - 7.99 7.80 - 8.66 7.88 -0.23 2.84% 50,400
SLNHP Soluna Hldgs Inc Prfd - 16.27 16.119 - 16.49 16.43 +0.18 1.11% 5,500
SLNO Soleno Therapeutics Inc - 0.18 0.16 - 0.183 0.177 +0.008 4.73% 735,600
SLP Simulations Plus Inc - 44.35 44.13 - 45.34 44.52 +0.03 0.07% 85,151
SLQD 0-5 Year Invst Grade Corp Bond Ishares ETF - 48.83 48.81 - 48.88 48.85 +0.08 0.16% 204,100
SLQT Selectquote Inc - 3.07 2.835 - 3.25 2.87 -0.23 7.42% 1,841,880
SLRC Slr Investment Corp - 15.68 15.57 - 15.92 15.90 +0.26 1.66% 168,100
SLRX Salarius Pharmaceuticals Inc - 0.20 0.17 - 0.203 0.178 -0.01 5.32% 1,413,900
SLS Sellas Life Sciences Group Inc - 2.72 2.60 - 2.92 2.83 +0.17 6.39% 166,200
SLV Silver Trust Ishares - 19.63 19.62 - 20.02 19.93 +0.51 2.63% 36,114,000
SLVM Sylvamo Corp - 47.00 44.95 - 48.74 47.00 -0.67 1.41% 315,387
SLVO CS X-Links Silver Share - 4.43 4.41 - 4.51 4.50 +0.125 2.86% 405,800
SLVP Global Silver Miners Ishares MSCI ETF - 10.81 10.80 - 11.00 10.97 +0.10 0.92% 229,700
SLVR Silverspac Inc Cl A - 9.67 9.67 - 9.67 9.67 -0.01 0.10% 500
SLVRU Silverspac Inc - 9.73 0.00 - 0.00 9.73 0.00 0.00% 0
SLVRW Silverspac Inc WT - 0.247 0.24 - 0.40 0.334 +0.004 1.21% 10,800
SLX Vaneck Steel ETF - 57.02 56.86 - 57.61 57.16 +0.49 0.86% 39,900
SLY S&P Smallcap 600 SPDR - 84.38 83.91 - 85.03 84.29 -0.28 0.33% 45,500
SLYG S&P Smallcap Growth ETF SPDR - 74.02 73.31 - 74.50 73.69 -0.57 0.77% 95,100
SLYV S&P Smallcap Value ETF SPDR - 76.54 76.16 - 77.23 76.70 +0.07 0.09% 250,800
SM Sm Energy Company - 35.78 35.71 - 37.21 36.31 +1.01 2.86% 1,309,971
SMAP Sportsmap Tech Acquisition Corp - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
SMAPU Sportsmap Tech Acquisition Corp Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
SMAPW Sportsmap Tech Acquisition Corp WT - 0.265 0.00 - 0.00 0.265 0.00 0.00% 0
SMAR Smartsheet Inc Cl A - 40.86 37.84 - 41.75 38.12 -3.39 8.17% 2,601,022
SMB Vaneck Short Muni ETF - 16.80 16.791 - 16.82 16.80 +0.03 0.18% 73,600
SMBC Southern MO Bancorp - 43.75 43.30 - 44.15 43.98 +0.10 0.23% 21,200
SMBK Smartfinancial Inc - 24.47 24.07 - 24.73 24.26 -0.37 1.50% 13,300
SMCI Super Micro Computer - 52.03 51.75 - 53.45 52.59 +0.24 0.46% 297,613
SMCP Alphamark Actmg Smallcap ETF - 24.86 24.83 - 24.86 24.83 -0.005 0.02% 200
SMDD Ultrapro Short Midcap 400 Proshares - 28.92 28.53 - 29.879 29.226 +0.476 1.66% 102,100
SMDV Russell 2000 Dividend Growers ETF - 59.95 59.514 - 60.41 60.10 +0.10 0.17% 26,600
SMDY Syntax Stratified Midcap ETF - 34.75 34.75 - 34.75 34.75 -0.221 0.63% 100
SMED Sharps Compliance - 4.00 3.858 - 4.07 4.06 +0.11 2.78% 218,600
SMFG Sumitomo Mitsui Financial Group Inc ADR - 6.03 5.98 - 6.05 6.02 -0.05 0.82% 2,260,514
SMFL Smart For Life Inc - 0.545 0.53 - 0.59 0.55 +0.009 1.66% 636,900
SMFR Sema4 Holdings Corp - 2.02 1.95 - 2.11 2.00 -0.05 2.44% 2,264,000
SMFRW Sema4 Holdings Corp WT - 2.26 0.31 - 0.36 0.33 -0.015 4.35% 7,702
SMG Scotts Miracle-Gro Company - 96.62 93.90 - 97.391 94.57 -3.07 3.14% 337,723
SMH Vaneck Semiconductor ETF - 230.04 227.52 - 232.03 228.51 -3.75 1.61% 5,073,000
SMHB Etracs 2X Small Cap HI Div ETN - 9.68 9.54 - 9.88 9.75 +0.17 1.77% 22,100
SMHI Seacor Marine Holdings Inc - 9.26 8.77 - 9.60 9.23 +0.15 1.65% 172,849
SMI Vaneck Hip Sustainable Muni ETF - 44.985 44.985 - 44.985 44.985 -0.035 0.08% 100
SMID Smith-Midland Corp - 14.62 14.50 - 14.97 14.53 +0.24 1.68% 5,100
SMIG Aam Bahl & Gaynor Small/Mid Cap Income Growth Et - 23.02 23.00 - 23.28 23.153 -0.007 0.03% 18,100
SMIH Summit Healthcare Acquisition Corp Cl A - 9.70 9.70 - 9.70 9.70 -0.07 0.72% 900
SMIHU Summit Healthcare Acquisition Corp - 9.73 0.00 - 0.00 9.73 0.00 0.00% 0
SMIHW Summit Healthcare Acquisition Corp WT - 0.082 0.082 - 0.127 0.12 -0.039 24.53% 2,700
SMIN India Small-Cap Ishares MSCI ETF - 50.83 50.54 - 50.88 50.69 -0.23 0.45% 58,000
SMIT Schmitt Inds Inc - 4.62 4.48 - 4.856 4.76 -0.14 2.86% 4,800
SMLE Xt S&P Smallcap 600 ESG ETF - 23.64 23.565 - 23.64 23.565 -0.118 0.50% 300
SMLF USA Multifactor Small-Cap Ishares Edge MSCI ETF - 50.02 49.943 - 50.57 50.15 -0.02 0.04% 109,600
SMLP Summit Midstream Partners LP - 18.87 18.79 - 20.13 19.73 +0.61 3.19% 24,117
SMLR Semler Scientific - 29.58 28.48 - 30.11 29.89 +0.47 1.60% 47,800
SMLV SSGA US Smallcap Low Vol Index SPDR - 106.011 105.603 - 106.32 105.961 -0.018 0.02% 4,900
SMM Salient Midstream & MLP Fund - 7.94 7.62 - 8.20 8.13 +0.21 2.65% 65,655
SMMD Russell 2500 Ishares ETF - 54.84 54.625 - 55.25 54.76 -0.295 0.54% 81,900
SMMF Summit Financial Gp - 26.44 26.25 - 26.67 26.27 -0.23 0.87% 6,941
SMMT Summit Therapeu ADR - 1.13 1.04 - 1.13 1.05 -0.08 7.08% 86,300
SMMU Short-Term Muni Bond Strgy ETF Pimco - 49.18 49.18 - 49.25 49.237 +0.037 0.08% 186,900
SMMV USA Min Vol Small-Cap Ishares Edge MSCI ETF - 34.26 34.17 - 34.53 34.33 -0.06 0.17% 56,000
SMN Ultrashort Basic Materials ETF - 11.637 11.49 - 11.88 11.66 -0.054 0.46% 11,800
SMOG Vaneck Low Carbon Energy ETF - 119.38 117.52 - 119.38 117.935 -0.536 0.45% 3,700
SMP Standard Motor Products - 38.85 37.87 - 39.17 38.69 +0.04 0.10% 145,775
SMPL The Simply Good Foods Company - 38.98 38.65 - 40.05 38.88 -0.34 0.87% 894,000
SMR Nuscale Power Corp - 9.70 9.66 - 10.00 9.78 +0.16 1.66% 373,427
SMR.W Nuscale Power Corp WT - 2.11 2.05 - 2.20 2.10 0.00 0.00% 79,800
SMRT Smartrent Inc - 4.68 4.57 - 4.91 4.75 +0.04 0.85% 946,700
SMSI Smith Micro Software - 2.60 2.46 - 2.60 2.49 -0.09 3.49% 534,400
SMTC Semtech Corp - 59.71 59.14 - 60.815 59.31 -1.18 1.95% 204,820
SMTI Sanara Medtech Inc - 22.099 21.37 - 23.80 22.30 -0.20 0.89% 15,400
SMTS Sierra Metals Inc - 0.876 0.84 - 0.941 0.895 +0.03 3.47% 182,500
SMWB Similarweb Ltd - 8.77 8.46 - 9.45 8.63 -0.27 3.03% 253,844
SNA Snap-On Inc - 215.93 211.69 - 218.27 216.84 +0.35 0.16% 237,451
SNAP Snap Inc - 24.29 23.34 - 24.70 23.42 -1.33 5.37% 24,758,032
SNAX Stryve Foods Inc - 1.12 1.05 - 1.20 1.09 -0.02 1.80% 396,700
SNAXW Stryve Foods Inc WT - 0.10 0.099 - 0.11 0.10 +0.009 9.89% 40,300
SNBR Sleep Number Corp - 42.13 41.65 - 43.03 41.95 -0.57 1.34% 491,033
SNCE Science 37 Hldgs Inc - 3.16 2.99 - 3.44 3.00 -0.18 5.66% 344,700
SNCR Synchronoss Technolo - 1.48 1.40 - 1.58 1.41 -0.05 3.42% 224,663
SNCRL Synchronoss Technologies Inc 8.375% - 20.978 20.02 - 20.99 20.61 -0.111 0.54% 2,000
SNCY Sun Country Airlines Holdings Inc - 23.32 22.945 - 24.02 23.54 +0.11 0.47% 346,979
SND Smart Sand Inc - 3.42 3.361 - 3.73 3.59 +0.12 3.46% 194,299
SNDA Sonida Senior Living Inc - 27.50 26.00 - 28.00 27.41 -0.09 0.33% 3,739
SNDL Sundial Growers Inc - 0.428 0.41 - 0.483 0.465 +0.081 21.09% 215,009,200
SNDR Schneider National Inc - 23.75 23.199 - 23.93 23.50 -0.28 1.18% 725,290
SNDX Syndax Pharma - 13.93 13.86 - 14.59 14.02 -0.09 0.64% 279,927
SNES Senestech Inc - 0.53 0.50 - 0.535 0.51 +0.01 2.00% 31,600
SNEX Stonex Group Inc - 70.32 69.16 - 71.25 70.64 -0.38 0.54% 38,342
SNFCA Security Natl Finl - 8.42 8.42 - 8.666 8.51 -0.11 1.28% 9,300
SNGX Soligenix Inc - 0.397 0.388 - 0.42 0.419 +0.021 5.28% 109,700
SNLN Pyxis/Iboxx Senior Loan ETF - 15.14 15.11 - 15.17 15.15 +0.05 0.33% 11,000
SNMP Evolve Transition Infrastructure LP - 0.437 0.43 - 0.536 0.483 +0.033 7.33% 941,300
SNN Smith & Nephew Snats ADR - 31.42 31.42 - 31.925 31.72 +0.35 1.12% 892,372
SNOA Sonoma Pharmaceuticals Inc - 3.43 3.409 - 3.82 3.75 +0.31 9.01% 121,900
SNOW Snowflake Inc Cl A - 155.44 143.52 - 159.15 144.51 -13.85 8.75% 5,932,716
SNP China Petroleum & Chemical Corp ADR - 49.89 49.28 - 50.47 50.26 +0.41 0.82% 128,228
SNPE Xt S&P 500 ESG ETF - 36.03 35.88 - 36.43 36.11 -0.10 0.28% 249,100
SNPO Snap One Holdings Corp - 12.21 11.04 - 12.42 11.31 -1.11 8.94% 61,661
SNPS Synopsys Inc - 273.42 270.00 - 276.96 273.73 -2.26 0.82% 695,724
SNPX Synaptogenix Inc - 4.82 4.69 - 4.90 4.83 +0.17 3.65% 22,300
SNRH Senior Connect Acquisition Corp I Cl A - 9.84 9.82 - 9.85 9.82 0.00 0.00% 47,600
SNRHU Senior Connect Acquisition Corp I - 9.87 9.85 - 9.87 9.855 -0.025 0.25% 49,000
SNRHW Senior Connect Acquisition Corp I WT - 0.123 0.095 - 0.13 0.106 -0.004 3.64% 15,500
SNSE Sensei Biotherapeutics Inc - 1.45 1.45 - 1.67 1.60 +0.11 7.38% 138,200
SNSR Global X Internet of Things ETF - 27.99 27.80 - 28.14 27.91 -0.33 1.17% 44,600
SNT Senstar Technologies Ltd - 2.20 2.11 - 2.20 2.11 -0.07 3.21% 17,700
SNTG Sentage Holdings Inc - 0.65 0.603 - 0.75 0.69 +0.09 15.00% 101,900
SNUG Merlyn.Ai Tactical Growth & Income ETF - 25.53 25.529 - 25.53 25.529 +0.048 0.19% 600
SNV Synovus Financial Corp - 39.82 38.68 - 40.075 39.23 -0.62 1.56% 675,853
SNV-D Synovus Financial Corp [Snv/Pd] - 24.58 24.54 - 24.83 24.75 -0.07 0.28% 5,000
SNV-E Synovus Finl Corp [Snv/Pe] - 25.46 24.92 - 25.468 25.03 -0.28 1.11% 21,900
SNX Synnex Corp - 98.75 97.98 - 99.73 98.66 -0.38 0.38% 164,118
SNY Sanofi-Aventis S.A. ADR - 52.04 51.88 - 52.64 52.56 +0.53 1.02% 1,333,672
SO Southern Company - 73.91 73.59 - 74.61 74.25 +0.60 0.81% 4,395,867
SOCL Global X Social Media ETF - 36.01 35.70 - 36.31 35.78 -0.65 1.78% 52,200
SOFI Sofi Technologies Inc - 7.02 6.83 - 7.24 6.91 +0.16 2.37% 60,088,141
SOFO Sonic Foundry Inc - 1.90 1.86 - 1.90 1.90 +0.011 0.58% 11,700
SOGU The Short De-Spac ETF - 48.43 47.62 - 49.67 49.53 +1.38 2.87% 28,500
SOHO Sotherly Hotels - 1.89 1.87 - 1.92 1.88 +0.02 1.08% 24,100
SOHOB Sotherly Hotels Inc 8.0% Series B Cumulative Re - 19.10 19.00 - 19.10 19.00 -0.20 1.04% 9,100
SOHON Sotherly Hotels Inc Perp Pfd Ser D - 19.69 19.50 - 20.96 19.51 -0.09 0.46% 4,800
SOHOO Sotherly Hotels LP - 19.01 19.00 - 19.38 19.24 -0.26 1.33% 1,400
SOHU Sohu.com Inc ADR - 14.21 13.92 - 15.00 14.63 +0.19 1.32% 165,717
SOI Solaris Oilfield Infrastructure Inc Cl A - 12.23 12.23 - 12.79 12.68 +0.56 4.62% 358,354
SOJA The Southern CO Series - 25.01 25.01 - 25.03 25.02 +0.01 0.04% 52,100
SOJB Southern Company - 25.04 25.04 - 25.05 25.04 -0.01 0.04% 30,075
SOJC Southern Company Series 2017B 5.25% Junior - 22.38 22.25 - 22.756 22.72 +0.34 1.52% 42,187
SOJD Southern Company Series 2020A 4.95% Junior - 21.02 20.81 - 21.26 21.17 +0.20 0.95% 118,336
SOJE Southern Company Series 2020C 4.20% - 18.54 18.41 - 18.96 18.80 +0.32 1.73% 140,387
SOL Renesola Ltd ADR - 4.19 4.06 - 4.27 4.14 -0.05 1.19% 316,619
SOLN Southern Company - 55.215 54.59 - 55.62 55.31 +0.26 0.47% 97,993
SOLO Electrameccanica Vehs Corp - 1.51 1.50 - 1.64 1.60 +0.07 4.58% 1,428,500
SOLOW Electrameccanica Vehicles Corp Ltd WT - 0.335 0.22 - 0.335 0.22 +0.01 4.76% 10,400
SOLR Smartetfs Sustainable Energy II ETF - 26.06 26.06 - 26.271 26.138 -0.225 0.85% 2,400
SON Sonoco Products Company - 57.86 57.44 - 58.64 58.13 +0.16 0.28% 465,370
SOND Sonder Holdings Inc - 2.14 1.89 - 2.14 1.94 -0.17 8.06% 789,130
SONDW Sonder Holdings Inc WT - 0.311 0.272 - 0.444 0.366 +0.065 21.59% 45,170
SONM Sonim Technologies Inc - 0.60 0.55 - 0.62 0.553 -0.047 7.83% 565,700
SONN Sonnet Biotherapeutics Holdings Inc - 0.261 0.252 - 0.265 0.255 -0.003 1.16% 443,100
SONO Sonos Inc - 22.47 21.60 - 22.56 21.73 -0.91 4.02% 3,234,002
SONX Sonendo Inc - 2.58 2.54 - 3.22 2.74 +0.14 5.38% 211,244
SONY Sony Group Corp ADR - 86.29 85.96 - 87.16 86.36 -0.65 0.75% 542,429
SOPA Society Pass Incorporated - 1.76 1.64 - 1.84 1.70 -0.04 2.30% 421,800
SOPH Sophia Genetics Sa - 4.85 4.70 - 4.95 4.82 +0.01 0.21% 51,329
SOR Source Capital - 38.88 37.97 - 38.946 38.19 -0.175 0.46% 9,385
SOS Sos Ltd ADR - 0.40 0.38 - 0.414 0.389 -0.01 2.51% 6,752,865
SOTK Sono-Tek Corp - 5.50 5.50 - 5.575 5.57 +0.047 0.85% 3,400
SOUN Soundhound Ai Inc Cl A - 6.75 5.86 - 7.18 6.10 -0.69 10.16% 489,900
SOUNW Soundhound Ai Inc WT - 0.46 0.42 - 0.53 0.43 -0.085 16.50% 25,900
SOVO Sovos Brands Inc - 14.30 14.19 - 14.70 14.45 +0.23 1.62% 146,084
SOXL Semiconductor Bull 3X Direxion - 21.86 21.20 - 22.51 21.37 -1.12 4.98% 49,300,800
SOXQ Invesco PHLX Semiconductor ETF - 23.23 22.967 - 23.37 23.04 -0.40 1.71% 30,600
SOXS Semiconductor Bear 3X Direxion - 50.89 49.31 - 52.18 51.72 +2.38 4.82% 8,296,200
SOXX Semiconductor Ishares ETF - 403.36 399.78 - 407.62 401.30 -6.20 1.52% 790,800
SOYB Teucrium Soybean - 28.01 27.93 - 28.14 28.04 +0.17 0.61% 134,200
SP SP Plus Corp - 30.16 29.87 - 30.57 30.04 -0.02 0.07% 57,280
SPAB SPDR Aggregate Bond Portfolio ETF - 26.67 26.63 - 26.71 26.66 +0.06 0.23% 2,776,200
SPAK Defiance Next Gen Spac Derived ETF - 14.53 14.46 - 14.75 14.50 -0.094 0.64% 7,300
SPAQ Spartan Acquisition Corp III Cl A - 6.15 5.90 - 6.90 6.46 +0.34 5.56% 538,069
SPAX Robinson Alternative Yield Pre-Merger Spac ETF - 20.46 20.43 - 20.49 20.46 -0.04 0.20% 3,600
SPB Spectrum Brands Holdings Inc - 88.91 87.20 - 89.31 88.80 -0.69 0.77% 270,459
SPBC Simplify U.S. Equity Plus Gbtc ETF - 22.636 22.378 - 22.636 22.378 -0.172 0.76% 1,100
SPBO Issuer Scd Corp Bond SPDR - 29.95 29.94 - 30.089 29.94 -0.02 0.07% 35,600
SPC Crossingbridge Pre-Merger Spac ETF - 20.46 20.446 - 20.46 20.45 0.00 0.00% 11,100
SPCB Supercom Ltd - 0.38 0.35 - 0.38 0.359 -0.012 3.23% 137,500
SPCE Virgin Galactic Holdings Inc - 6.44 6.20 - 6.73 6.20 -0.34 5.20% 8,831,551
SPCM Sound Point Acquisition Corp I Cl A - 9.99 9.96 - 9.99 9.97 -0.07 0.70% 96,800
SPCMU Sound Point Acquisition Corp I - 10.04 10.03 - 10.05 10.04 -0.04 0.40% 199,500
SPCMW Sound Point Acquisition Corp I Ltd WT - 0.177 0.16 - 0.185 0.17 -0.012 6.59% 46,700
SPCX The Spac and New Issue ETF - 27.295 27.28 - 27.295 27.29 +0.01 0.04% 28,300
SPD Simplify US Equity Plus Downside - 28.38 28.28 - 28.55 28.31 -0.17 0.60% 188,300
SPDN S&P 500 Bear 1X Direxion - 16.29 16.13 - 16.38 16.29 +0.06 0.37% 6,038,500
SPDV Aam S&P 500 High Dividend Value ETF - 31.14 31.02 - 31.52 31.34 +0.22 0.71% 17,200
SPDW SPDR World Ex-US Portfolio ETF - 30.90 30.815 - 31.23 31.09 +0.03 0.10% 5,188,200
SPE Special Opportunities Fund Inc - 13.30 13.11 - 13.41 13.29 -0.12 0.89% 24,496
SPE-C Special Opportunities Fund Inc 2.75% - 23.702 0.00 - 0.00 23.702 0.00 0.00% 0
SPEM SPDR Emerging Markets Portfolio ETF - 34.46 34.37 - 34.695 34.55 -0.10 0.29% 2,810,100
SPEU Stoxx Europe 50 SPDR - 35.14 35.09 - 35.51 35.34 +0.13 0.37% 15,600
SPFF Global X Superincome Preferred ETF - 10.34 10.27 - 10.37 10.33 +0.029 0.28% 94,800
SPFI South Plains Financial Inc - 24.19 23.51 - 24.33 23.60 -0.39 1.63% 9,785
SPG Simon Property Group - 116.80 115.50 - 118.13 116.87 +0.09 0.08% 1,531,467
SPG-J Simon Ppty Group Inc [Spg/Pj] - 67.70 63.65 - 67.70 64.70 -2.17 3.25% 5,900
SPG.U Simon Ppty Group Acquisition Hldgs [Spgs.U] - 9.80 9.80 - 9.81 9.81 +0.01 0.10% 12,000
SPG.W Simon Ppty Group Acquisition Hldgs WT [Spgs/W] - 0.30 0.30 - 0.30 0.30 0.00 0.00% 500
SPGI S&P Global Inc - 333.34 330.91 - 337.58 335.36 -1.49 0.44% 2,225,838
SPGM SPDR Portfolio MSCI Global Stock Market ETF - 48.89 48.67 - 49.31 48.936 -0.154 0.31% 53,800
SPGP Invesco S&P 500 Garp ETF - 84.18 83.52 - 84.96 84.28 -0.05 0.06% 73,300
SPGS Simon Property Group Acquisition Cl A - 9.76 9.76 - 9.775 9.77 +0.01 0.10% 16,915
SPH Suburban Propane Partners LP - 16.36 16.35 - 17.19 17.04 +0.68 4.16% 259,575
SPHB S&P 500 High Beta Invesco ETF - 64.81 64.09 - 65.26 64.22 -0.99 1.52% 777,900
SPHD S&P 500 High Dividend Low Vol Invesco ETF - 46.96 46.81 - 47.47 47.26 +0.38 0.81% 1,545,700
SPHQ S&P 500 Quality Invesco ETF - 44.91 44.59 - 45.40 45.00 -0.14 0.31% 924,900
SPHY SPDR Portfolio High Yield Bond ETF - 23.53 23.43 - 23.54 23.49 -0.01 0.04% 182,500
SPI Spi Energy CO Ads - 1.90 1.82 - 1.984 1.92 +0.04 2.13% 204,776
SPI.W Spire Global Inc WT [Spir/W] - 0.15 0.13 - 0.15 0.14 -0.02 12.50% 37,700
SPIB SPDR Intermediate Term Corporate Bond Portfolio - 33.03 33.03 - 33.13 33.06 +0.06 0.18% 4,503,100
SPIP TIPS Barclays ETF SPDR - 28.80 28.74 - 28.845 28.74 0.00 0.00% 1,423,900
SPIR Spire Global Inc - 1.425 1.28 - 1.45 1.32 -0.11 7.69% 764,095
SPK Spk Acquisition Corp - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
SPKAR Spk Acquisition Corp Right - 0.22 0.00 - 0.00 0.22 0.00 0.00% 0
SPKAU Spk Acquisition Corp Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
SPKB Silver Spike Acquisition Corp II Cl A - 9.78 9.78 - 9.79 9.79 0.00 0.00% 8,900
SPKBU Silver Spike Acquisition Corp II Units - 9.79 9.78 - 9.84 9.83 +0.03 0.31% 12,700
SPKBW Silver Spike Acquisition Corp II WT - 0.12 0.12 - 0.19 0.19 -0.01 5.00% 4,800
SPL-A Steel Partners Holdings LP [Splp/Pa] - 23.53 23.35 - 23.75 23.53 +0.01 0.04% 9,500
SPLB SPDR Long Term Corporate Bond Portfolio ETF - 24.52 24.485 - 24.685 24.51 +0.04 0.16% 2,391,800
SPLG SPDR Portfolio S&P 500 ETF - 47.02 46.77 - 47.50 47.08 -0.14 0.30% 3,769,600
SPLK Splunk Inc - 101.45 95.75 - 104.58 96.35 -5.45 5.35% 2,306,124
SPLP Steel Partners Hlds - 43.35 42.736 - 44.49 43.82 +1.56 3.69% 8,472
SPLV S&P 500 Low Vol Invesco ETF - 64.64 64.36 - 65.12 64.82 +0.08 0.12% 5,821,200
SPMB Mortgage Backed Bond ETF SPDR - 23.12 23.109 - 23.19 23.16 +0.12 0.52% 777,000
SPMD SPDR Mid Cap Portfolio ETF - 42.49 42.06 - 42.73 42.38 -0.25 0.59% 726,200
SPMO S&P 500 Momentum Invesco ETF - 55.36 55.36 - 56.07 55.53 +0.045 0.08% 11,900
SPMV S&P 500 Minimum Variance Invesco ETF - 36.82 36.82 - 37.075 36.97 +0.011 0.03% 1,200
SPN-B Siriuspoint Ltd - 25.80 25.60 - 25.91 25.60 -0.175 0.68% 23,800
SPNE Seaspine Holdings - 8.34 8.20 - 8.51 8.22 -0.15 1.79% 61,956
SPNS Sapiens Intl Cp NV - 23.99 23.50 - 24.50 23.68 -0.10 0.42% 98,614
SPNT Siriuspoint Ltd - 5.98 5.875 - 6.13 5.96 -0.09 1.49% 614,646
SPOK Spok Holdings Inc - 7.14 7.10 - 7.28 7.15 +0.01 0.14% 42,904
SPOT Spotify Technology S.A. - 104.31 100.555 - 106.86 101.05 -5.04 4.75% 2,063,855
SPPI Spectrum Pharma Inc - 0.79 0.75 - 0.81 0.78 +0.006 0.78% 1,516,511
SPPP Sprott Physical Platinum and Palladium - 13.52 13.368 - 13.82 13.74 +0.40 3.00% 51,400
SPR Spirit Aerosystems Holdings - 31.34 29.92 - 32.32 30.33 -1.05 3.35% 2,532,102
SPRB Spruce Biosciences Inc - 1.36 1.31 - 1.39 1.34 -0.02 1.47% 31,832
SPRC Scisparc Ltd - 2.42 2.42 - 2.88 2.78 -0.29 9.45% 6,800
SPRE SP Funds S&P Global REIT Sharia ETF - 22.69 22.48 - 22.69 22.497 -0.19 0.84% 24,000
SPRO Spero Therapeutics Inc - 1.65 1.65 - 1.82 1.71 0.00 0.00% 450,917
SPRX Spear Alpha ETF - 14.50 14.14 - 14.50 14.17 -0.591 4.00% 13,900
SPSB SPDR Short Term Corporate Bond Portfolio ETF - 29.92 29.90 - 29.97 29.95 +0.03 0.10% 1,984,500
SPSC Sps Commerce Inc - 104.55 103.40 - 106.34 104.05 -1.48 1.40% 163,175
SPSK Tidal SP Funds Dow Jones Global Sukuk ETF - 18.18 18.11 - 18.30 18.14 +0.005 0.03% 50,500
SPSM SPDR Small Cap Portfolio ETF - 37.91 37.66 - 38.247 37.90 -0.16 0.42% 498,000
SPT Sprout Social Inc Cl A - 49.87 43.005 - 50.56 43.61 -6.66 13.25% 950,800
SPTI Interm-Term Treasury ETF SPDR - 29.65 29.645 - 29.72 29.69 +0.10 0.34% 1,007,100
SPTK Sportstek Acquisition Corp Cl A - 9.77 9.76 - 9.77 9.77 0.00 0.00% 180,300
SPTKU Sportstek Acquisition Corp - 9.82 9.805 - 9.82 9.81 -0.02 0.20% 199,000
SPTKW Sportstek Acquisition Corp WT - 0.141 0.09 - 0.141 0.094 -0.047 33.33% 900
SPTL SPDR Long Term Treasury Portfolio ETF - 33.47 33.39 - 33.68 33.39 0.00 0.00% 2,668,800
SPTM SPDR Total Stock Market Portfolio ETF - 49.31 49.02 - 49.78 49.32 -0.19 0.38% 680,500
SPTN Spartannash Company - 34.03 33.93 - 34.90 34.35 +0.57 1.69% 289,030
SPTS SPDR Short Term Treasury Portfolio ETF - 29.58 29.58 - 29.61 29.60 +0.02 0.07% 6,750,800
SPUC Simplify US Equity Plus Upside ETF - 28.34 28.289 - 28.34 28.289 -0.105 0.37% 1,800
SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF - 27.67 27.28 - 27.71 27.43 -0.14 0.51% 43,800
SPUU S&P 500 Bull 2X Direxion - 80.89 80.03 - 82.50 80.844 -0.776 0.95% 25,400
SPVM Invesco S&P 500 Value With Momentum ETF - 50.37 50.22 - 50.66 50.47 +0.103 0.20% 2,900
SPVU S&P 500 Enhanced Value Invesco ETF - 42.63 42.48 - 43.06 42.74 +0.054 0.13% 28,600
SPWH Sportsman's Wareh - 9.22 9.08 - 9.42 9.30 -0.02 0.21% 531,178
SPWR Sunpower Corp - 15.16 14.95 - 15.92 15.20 -0.01 0.07% 2,965,904
SPXB S&P 500 Bond ETF - 77.40 77.04 - 77.605 77.423 +0.123 0.16% 4,700
SPXC SPX Corp - 45.98 45.02 - 47.365 46.07 -0.29 0.63% 210,359
SPXE S&P 500 Ex-Energy ETF - 85.47 85.005 - 85.50 85.005 -0.406 0.48% 5,300
SPXL S&P 500 Bull 3X Direxion - 80.52 79.042 - 82.93 80.59 -0.87 1.07% 9,002,800
SPXN S&P 500 Ex-Financials ETF - 84.903 84.903 - 84.903 84.903 -0.222 0.26% 100
SPXS S&P 500 Bear 3X Direxion - 24.07 23.362 - 24.49 24.05 +0.28 1.18% 18,857,400
SPXT S&P 500 Ex-Technology ETF - 70.05 69.888 - 70.50 69.888 -0.126 0.18% 600
SPXU Ultrapro Short S&P500 ETF - 18.26 17.72 - 18.58 18.24 +0.23 1.28% 18,980,600
SPXV S&P 500 Ex-Health Care ETF - 83.318 83.031 - 83.61 83.031 -0.434 0.52% 200
SPXX Nuveen Equity Premium and Growth Fund - 15.66 15.25 - 15.79 15.66 +0.10 0.64% 68,795
SPXZ Morgan Creek Exos Spac Originated ETF - 10.94 10.90 - 11.10 10.91 -0.114 1.03% 2,300
SPY S&P 500 SPDR - 399.98 397.60 - 403.97 400.09 -1.63 0.41% 78,622,400
SPYC Simplify US Equity Plus Convexity - 28.36 28.36 - 28.59 28.425 -0.195 0.68% 14,400
SPYD SPDR S&P 500 High Dividend Portfolio ETF - 43.28 43.12 - 43.74 43.55 +0.29 0.67% 2,895,900
SPYG SPDR S&P 500 Growth Portfolio ETF - 55.29 54.78 - 55.735 55.07 -0.52 0.94% 2,812,600
SPYV SPDR S&P 500 Value Portfolio ETF - 39.17 38.98 - 39.566 39.28 +0.05 0.13% 2,132,900
SPYX S&P 500 Ex-Fossil Fuel ETF SPDR - 97.74 97.052 - 98.43 97.47 -0.47 0.48% 81,100
SQ Block Inc - 82.27 79.31 - 84.69 79.70 -4.45 5.29% 17,671,699
SQEW Leadershares Equity Skew ETF - 29.18 28.924 - 29.24 28.988 -0.109 0.37% 41,100
SQFT Presidio Property Trust Inc - 3.06 3.06 - 3.15 3.13 -0.02 0.63% 21,400
SQFTP Presidio Property Trust Inc 9.375% - 22.57 22.57 - 23.052 22.785 +0.682 3.09% 2,700
SQFTW Presidio Property Trust Inc - 0.20 0.17 - 0.20 0.20 +0.02 11.11% 7,600
SQL Seqll Inc - 0.742 0.729 - 0.825 0.788 +0.002 0.25% 23,300
SQLLW Seqll Inc WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
SQLV Legg Small-Cap Quality Value ETF - 35.31 35.174 - 35.31 35.174 -0.021 0.06% 800
SQM Sociedad Quimica Y Minera S.A. ADR - 83.61 83.23 - 87.35 83.39 -0.22 0.26% 1,765,313
SQNS Sequans Communications S A ADR - 2.82 2.777 - 2.90 2.83 -0.04 1.39% 9,999
SQQQ Ultrapro Short QQQ ETF - 53.25 52.17 - 54.80 54.05 +1.61 3.07% 110,100,300
SQSP Squarespace Inc Cl A - 22.84 21.20 - 23.46 21.33 -1.58 6.90% 668,051
SQZ Sqz Biotechnologies Company - 3.32 2.99 - 3.53 3.03 -0.29 8.73% 167,978
SR Spire Inc - 74.78 73.36 - 75.59 75.39 +0.89 1.19% 238,370
SR-A Spire Inc [Sr/Pa] - 24.12 23.85 - 24.13 23.99 +0.02 0.08% 30,500
SRAD Sportradar Group Ag Cl A - 10.17 9.77 - 10.17 9.99 -0.21 2.06% 145,070
SRAX Social Reality Inc - 3.42 3.25 - 3.58 3.47 +0.01 0.29% 181,600
SRC Spirit Realty Capital Inc - 42.11 42.005 - 42.56 42.27 +0.25 0.59% 936,294
SRC-A Spirit Rlty Cap Inc [Src/Pa] - 23.32 23.26 - 23.50 23.50 +0.09 0.38% 5,500
SRCE 1st Source Corp - 43.32 42.85 - 43.705 43.27 -0.22 0.51% 55,078
SRCL Stericycle Inc - 45.93 45.435 - 46.39 45.92 -0.13 0.28% 395,329
SRDX Surmodics Inc - 35.59 35.21 - 36.54 35.38 -0.53 1.48% 33,269
SRE Sempra - 161.84 160.02 - 162.40 161.51 +0.45 0.28% 941,861
SREA Sempra Energy 5.750% Junior - 23.62 23.33 - 23.81 23.57 +0.12 0.51% 75,323
SRET Global X Superdividend REIT ETF - 8.45 8.42 - 8.53 8.47 0.00 0.00% 120,100
SREV Servicesrce Intl Inc - 1.44 1.42 - 1.44 1.43 -0.01 0.69% 554,900
SRG Seritage Growth Properties - 8.25 8.03 - 8.44 8.11 -0.21 2.52% 495,879
SRG-A Seritage Growth Pptys [Srg/Pa] - 18.07 17.83 - 18.57 18.57 +0.91 5.15% 1,600
SRGA Surgalign Hldg Inc - 0.16 0.14 - 0.16 0.15 -0.032 17.58% 9,930,644
SRI Stoneridge Inc - 16.85 16.67 - 17.45 16.76 -0.27 1.59% 159,011
SRL Scully Royalty Ltd - 8.22 8.12 - 8.495 8.43 +0.29 3.56% 6,581
SRLN Blackstone Gso Senior Loan SPDR - 42.86 42.812 - 42.996 42.89 +0.03 0.07% 6,561,100
SRLP Sprague Resources LP - 15.59 15.41 - 16.09 16.00 +0.476 3.07% 18,278
SRNE Sorrento Therpt - 1.42 1.39 - 1.52 1.44 +0.01 0.70% 6,881,600
SRPT Sarepta Therapeutics - 65.83 64.82 - 68.27 67.53 +1.56 2.36% 538,463
SRRA Sierra Oncology Inc - 54.52 54.50 - 54.65 54.58 -0.03 0.05% 210,700
SRRK Scholar Rock Holding Corp - 5.51 5.11 - 5.74 5.21 -0.37 6.63% 569,332
SRS Ultrashort Real Estate ETF - 16.10 15.88 - 16.23 16.19 +0.23 1.44% 80,100
SRSA Sarissa Capital Acquisition Corp Cl A - 9.89 9.86 - 9.89 9.86 -0.01 0.10% 60,800
SRSAU Sarissa Capital Acquisition Corp - 9.90 9.87 - 9.90 9.89 -0.03 0.30% 3,409,400
SRSAW Sarissa Capital Acquisition Corp WT - 0.175 0.085 - 0.175 0.09 -0.113 55.67% 19,600
SRT Startek Inc - 3.10 3.01 - 3.20 3.07 -0.03 0.97% 60,287
SRTS Sensus Healthcare Inc - 8.96 8.51 - 9.12 8.52 -0.45 5.02% 117,500
SRTY Ultrapro Short Russell 2000 ETF - 68.76 66.53 - 70.23 68.96 +0.99 1.46% 1,451,300
SRV The Cushing MLP Total Return Fund - 31.95 30.048 - 33.19 32.74 +0.88 2.76% 5,611
SRVR Pacer Benchmark & Infrastructure Real Estate ETF - 35.12 34.88 - 35.30 34.91 -0.28 0.80% 101,000
SRZN Consonance-Hfw Acq Corp - 2.37 2.28 - 2.41 2.32 -0.03 1.28% 11,100
SRZNW Consonance-Hfw Acq Corp WT - 0.143 0.00 - 0.00 0.143 0.00 0.00% 0
SSAA Science Strategic Acquisition Corp Alpha Cl A - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
SSAAU Science Strategic Acquisition Corp Alpha - 9.81 9.81 - 9.82 9.82 -0.025 0.25% 1,100
SSAAW Science Strategic Acquisition Corp Alpha WT - 0.12 0.00 - 0.00 0.12 0.00 0.00% 0
SSB Southstate Corp - 75.40 73.43 - 75.50 74.64 -0.76 1.01% 303,479
SSBI Summit State Bank - 15.10 15.10 - 15.10 15.10 -0.24 1.56% 400
SSBK Southern States Bancshares Inc - 22.93 22.41 - 23.12 23.01 +0.41 1.81% 3,163
SSD Simpson Manufacturing Company - 102.20 99.74 - 104.80 101.43 -1.63 1.58% 95,516
SSFI Day Hagan Smart Sector Fixed Income ETF - 22.78 22.755 - 22.78 22.755 +0.02 0.09% 2,200
SSG Ultrashort Semiconductors ETF - 26.26 25.305 - 26.29 26.226 +0.856 3.37% 21,200
SSIC Silver Spike Investment Corp - 9.66 0.00 - 0.00 9.66 0.00 0.00% 0
SSKN Strata Skin Scien - 1.14 1.14 - 1.29 1.22 +0.135 12.44% 11,400
SSL Sasol Ltd ADR - 24.25 24.25 - 25.23 24.80 +0.53 2.18% 416,377
SSLY Syntax Stratified Smallcap ETF - 41.993 41.993 - 41.993 41.993 -0.142 0.34% 100
SSNC SS&C Technologies - 59.30 58.74 - 59.94 59.50 -0.32 0.53% 794,253
SSNT Silversun Technologies Inc Cl A - 2.43 2.43 - 2.59 2.48 -0.02 0.80% 15,100
SSO Ultra S&P500 ETF - 50.82 50.215 - 51.84 50.89 -0.38 0.74% 7,746,600
SSP E.W. Scripps Company - 15.09 15.00 - 15.54 15.09 +0.01 0.07% 240,279
SSPX Janus Henderson U.S. Sustainable Equity ETF - 19.279 19.279 - 19.279 19.279 0.00 0.00% 0
SSPY Syntax Stratified Largecap ETF - 64.708 64.708 - 64.708 64.708 -0.146 0.23% 100
SSRM Ssr Mining Inc - 19.14 19.06 - 19.61 19.36 +0.18 0.94% 1,810,232
SSSS Sutter Rock Capital Corp - 8.12 7.86 - 8.17 7.89 -0.18 2.23% 139,000
SSSSL Suro Capital Corp 6.00% - 25.47 25.40 - 25.47 25.40 -0.062 0.24% 1,300
SST System1 Inc - 11.45 10.97 - 11.99 11.06 -0.73 6.19% 361,413
SST.W System1 Inc WT - 1.97 1.79 - 1.97 1.80 -0.29 13.88% 26,600
SSTI Shotspotter Inc - 27.67 27.67 - 28.84 27.90 -0.12 0.43% 38,200
SSTK Shutterstock Inc - 62.95 61.68 - 64.61 62.08 -1.09 1.73% 345,330
SSU Signa Sports United N.V. - 7.58 7.02 - 7.71 7.10 -0.10 1.39% 24,480
SSU.W Signa Sports United N.V. WT - 0.24 0.225 - 0.24 0.225 -0.009 3.85% 5,600
SSUS Day Hagan/Ned Davis Research Smart Sector ETF - 31.87 31.80 - 32.175 31.93 -0.05 0.16% 33,600
SSWA Seaspan Corp 7.125% Notes Due 2027 - 25.05 24.675 - 25.05 24.84 -0.36 1.43% 41,372
SSY Sunlink Health Systems - 1.23 1.04 - 1.23 1.10 +0.01 0.92% 30,700
SSYS Stratasys Ltd - 17.90 16.92 - 18.04 17.12 -0.72 4.04% 1,121,517
ST Sensata Technologies Holding N.V. - 45.03 43.92 - 45.09 44.25 -0.83 1.84% 598,281
STA-D Istar Inc [Star/Pd] - 25.20 25.20 - 25.40 25.20 -0.003 0.01% 4,400
STA-G Istar Inc [Star/Pg] - 24.47 24.40 - 24.81 24.81 +0.19 0.77% 7,000
STA-I Istar Inc [Star/Pi] - 24.453 24.45 - 24.64 24.60 -0.02 0.08% 2,500
STAA Staar Surgical Company - 57.59 54.63 - 58.99 55.24 -2.94 5.05% 535,800
STAB Statera Biopharma Inc - 0.253 0.23 - 0.255 0.242 -0.01 3.97% 1,113,100
STAF Staffing 360 Solutions Inc - 0.62 0.59 - 0.646 0.623 +0.023 3.83% 126,300
STAG Stag Industrial Inc - 34.51 34.32 - 34.855 34.53 +0.07 0.20% 1,105,581
STAR Istar Financial Inc - 16.98 16.21 - 17.00 16.52 -0.48 2.82% 650,043
STBA S&T Bancorp Inc - 27.35 27.02 - 27.78 27.30 -0.24 0.87% 130,522
STBL Drivewealth Steady Saver ETF - 22.27 22.27 - 22.309 22.309 +0.039 0.18% 800
STC Stewart Information Services Corp - 56.61 55.88 - 57.53 56.12 -0.05 0.09% 129,426
STCN Steel Connect Inc - 1.18 1.10 - 1.23 1.19 0.00 0.00% 42,600
STE Steris Corp - 216.18 214.13 - 218.45 217.94 +1.76 0.81% 352,620
STE.U ST Energy Transition I [Ste.U] - 9.91 9.91 - 9.93 9.914 +0.002 0.02% 7,000
STE.W ST Energy Transition I [Ste/W] - 0.233 0.00 - 0.00 0.233 0.00 0.00% 0
STEM Stem Inc - 7.76 7.20 - 7.89 7.23 -0.53 6.83% 4,004,140
STEP Stepstone Group Inc Cl A - 25.12 24.44 - 25.35 24.66 -0.64 2.53% 133,067
STER Sterling Check Corp - 20.80 19.445 - 21.02 19.61 -1.45 6.89% 346,129
STET ST Energy Transition I Cl A - 9.88 9.87 - 9.87 9.87 0.00 0.00% 0
STEW Srh Total Return Fund Inc - 12.88 12.77 - 12.97 12.92 +0.055 0.43% 93,429
STG Sunlands Online Education Group ADR - 3.57 3.40 - 3.689 3.68 +0.23 6.67% 2,768
STGF Listed Funds Merk Stagflation ETF - 24.945 24.945 - 25.00 24.981 +0.063 0.25% 1,600
STGW Stagwell Inc - 7.20 7.19 - 7.56 7.31 +0.06 0.83% 512,450
STIM Neuronetics Inc - 2.54 2.48 - 2.63 2.52 -0.05 1.95% 166,600
STIP 0-5 Year TIPS Bond Ishares ETF - 103.63 103.52 - 103.65 103.60 +0.14 0.14% 940,200
STK Columbia Seligman Premium Technology - 27.25 26.91 - 27.81 27.09 -0.14 0.51% 31,848
STKL Sunopta Inc - 7.41 7.38 - 7.805 7.70 +0.21 2.80% 1,909,163
STKS The One Group - 8.70 8.40 - 8.72 8.55 -0.28 3.17% 114,200
STLA Stellantis N.V. - 14.25 14.11 - 14.37 14.26 -0.11 0.77% 5,474,559
STLD Steel Dynamics Inc - 75.22 73.45 - 76.42 75.11 +0.98 1.32% 1,979,375
STLG Ishares Factors US Growth Style ETF - 30.937 30.937 - 30.937 30.937 -0.31 0.99% 100
STLV Ishares Factors US Value Style ETF - 27.858 27.858 - 27.858 27.858 +0.037 0.13% 100
STM Stmicroelectronics N.V. ADR - 38.97 38.51 - 39.14 38.68 -0.85 2.15% 4,311,565
STN Stantec Inc - 41.89 41.73 - 43.22 43.16 +0.96 2.27% 84,423
STNC Stance Equity ESG Large Cap Core ETF - 24.802 24.802 - 24.802 24.802 0.00 0.00% 0
STNE Stoneco Ltd Cl A - 9.06 8.34 - 9.18 8.36 -0.36 4.13% 7,665,840
STNG Scorpio Tankers Inc - 28.67 28.67 - 30.40 29.54 +1.19 4.20% 2,244,545
STOK Stoke Therapeutics Inc - 14.91 14.55 - 16.09 15.90 +1.01 6.78% 245,353
STON Stonemor Partners LP - 2.39 2.31 - 2.40 2.39 +0.03 1.27% 55,057
STOR Store Capital Corp - 27.40 27.28 - 27.65 27.35 -0.03 0.11% 3,563,891
STOT SPDR Doubleline Short Duration TR Tactical ETF - 46.923 46.901 - 46.98 46.915 +0.03 0.06% 13,000
STPZ 1-5 Year US TIPS Index ETF Pimco - 53.61 53.54 - 53.62 53.60 +0.09 0.17% 244,800
STR.U Supernova Partners Acquisition III [Stre.U] - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
STR.W Supernova Partners Acquisition III [Stre/W] - 1.20 1.14 - 1.29 1.29 +0.14 12.17% 86,200
STRA Strayer Education - 63.095 62.17 - 64.925 63.43 +0.93 1.49% 91,502
STRC Sarcos Technologies and Robotics Corp - 3.87 3.73 - 3.91 3.77 -0.04 1.05% 322,100
STRCW Sarcos Technologies and Robotics Corp WT - 0.55 0.518 - 0.59 0.53 +0.03 6.00% 68,500
STRE Supernova Partners Acquisition III - 9.765 9.75 - 9.78 9.765 -0.015 0.15% 242
STRL Sterling Constructio - 22.81 22.54 - 23.36 22.99 +0.06 0.26% 101,549
STRM Streamline Health So - 1.31 1.19 - 1.31 1.23 -0.07 5.38% 25,000
STRN Stran & Company Inc - 1.68 1.61 - 1.75 1.65 -0.02 1.20% 90,000
STRNW Stran & Company Inc WT - 0.27 0.223 - 0.27 0.223 -0.047 17.41% 2,500
STRO Sutro Biopharma Inc - 4.55 4.55 - 5.16 4.74 +0.14 3.04% 664,100
STRR Star Equity Hldgs Inc - 0.737 0.73 - 0.83 0.826 +0.064 8.40% 28,000
STRRP Star Equity Hldgs Inc Pr - 10.30 10.11 - 10.30 10.111 +0.098 0.98% 2,100
STRS Stratus Pptys Inc - 38.91 38.32 - 43.00 42.35 +4.28 11.24% 40,252
STRT Strattec Security - 34.00 32.70 - 34.00 32.70 -1.92 5.55% 8,000
STRY Starry Group Holdings Inc Cl A - 8.15 8.09 - 8.88 8.59 +0.43 5.27% 441,535
STSA Satsuma Pharmaceuticals Inc - 2.90 2.51 - 2.90 2.72 +0.13 5.02% 41,100
STSS Sharps Technology Inc - 1.23 1.15 - 1.26 1.18 -0.09 7.09% 216,900
STSSW Sharps Technology Inc WT - 0.429 0.429 - 0.43 0.429 +0.109 34.06% 200
STT State Street Corp - 68.86 67.44 - 69.18 68.31 -0.90 1.30% 1,598,549
STT-D State Street Corp [Stt/Pd] - 24.50 24.12 - 24.56 24.37 -0.09 0.37% 145,900
STT-G State Street Corp [Stt/Pg] - 25.02 24.92 - 25.28 24.95 -0.07 0.28% 32,600
STTK Shattuck Labs Inc - 3.42 3.17 - 3.485 3.21 -0.21 6.14% 142,546
STVN Stevanato Group S.P.A. - 15.15 14.615 - 15.89 15.14 -0.18 1.17% 294,580
STWD Starwood Property Trust - 23.17 22.973 - 23.49 23.34 +0.20 0.86% 1,925,637
STX Seagate Technology Hldgs Plc - 80.66 80.42 - 83.79 82.83 +2.12 2.63% 3,086,008
STXB Spirit of Texas Bancshares Inc - 25.65 25.18 - 25.75 25.55 -0.06 0.23% 1,248,603
STXS Stereotaxis Inc - 1.86 1.78 - 1.92 1.79 -0.08 4.28% 416,800
STZ Constellation Brands Inc - 249.33 247.20 - 250.71 249.42 +0.50 0.20% 955,124
STZ.B Constellation Brd Cl B - 281.44 281.35 - 284.93 284.93 +6.18 2.22% 500
SU Suncor Energy Inc - 36.43 36.25 - 37.67 37.51 +1.17 3.22% 8,425,057
SUA.U Shoulderup Technology Acquisition C [Suac.U] - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
SUA.W Shoulderup Technology Acquisition C WT [Suac/W] - 0.15 0.15 - 0.15 0.15 -0.027 15.25% 2,100
SUAC Shoulderup Technology Acquisition Corp Cl A - 9.955 9.94 - 9.98 9.94 0.00 0.00% 0
SUB Short-Term Natl Muni Bond Ishares ETF - 103.52 103.46 - 103.60 103.58 +0.09 0.09% 1,402,700
SUBS Fount Subscription Economy ETF - 18.01 18.01 - 18.01 18.01 -0.122 0.67% 300
SUI Sun Communities - 163.00 156.145 - 164.20 160.45 -2.48 1.52% 370,342
SUM Summit Materials Inc - 25.63 24.75 - 25.89 25.67 -0.36 1.38% 888,132
SUMO Sumo Logic Inc - 8.02 7.715 - 8.34 7.74 -0.31 3.85% 1,308,572
SUMR Summer Infant Inc - 11.73 11.65 - 11.73 11.65 +0.03 0.26% 3,800
SUN Sunoco LP - 39.59 39.45 - 40.16 39.91 +0.43 1.09% 317,377
SUN.W Sunlight Financial Holdings WT [Sunl/W] - 0.44 0.44 - 0.521 0.485 -0.035 6.73% 2,400
SUNL Sunlight Financial Hldgs Inc - 3.68 3.43 - 3.81 3.44 -0.24 6.52% 721,975
SUNS Slr Senior Investment Corp - 14.19 14.11 - 14.25 14.16 0.00 0.00% 1
SUNW Sunworks Inc - 1.50 1.50 - 1.74 1.66 +0.08 5.06% 1,558,500
SUP Superior Industries International - 3.72 3.52 - 3.85 3.60 -0.18 4.76% 150,420
SUPL Proshares Trust Proshares Supply Chain Logistics - 38.97 38.955 - 38.97 38.955 -0.405 1.03% 100
SUPN Supernus Pharm - 26.95 26.59 - 27.53 27.44 +0.65 2.43% 432,200
SUPV Grupo Supervielle S.A. ADR - 1.70 1.64 - 1.82 1.80 +0.08 4.65% 513,404
SURF Surface Oncology Inc - 1.95 1.88 - 1.98 1.88 -0.08 4.08% 490,000
SURG Surgepays - 3.75 3.61 - 4.05 3.66 -0.08 2.14% 169,100
SURGW Surgepays Inc WT - 0.80 0.76 - 0.874 0.79 +0.015 1.94% 33,500
SUSA USA ESG Select Ishares MSCI ETF - 86.10 85.42 - 86.71 85.95 -0.54 0.62% 124,600
SUSB 1-5 Year USD Corp Bond Ishares ESG ETF - 24.32 24.31 - 24.346 24.34 +0.03 0.12% 138,700
SUSC USD Corp Bond Ishares ESG ETF - 23.54 23.50 - 23.61 23.52 +0.02 0.09% 172,600
SUSL Ishares ESG MSCI USA Leaders ETF - 69.93 69.44 - 70.46 69.76 -0.38 0.54% 468,600
SUZ Suzano Papel E Celul ADR - 10.20 10.045 - 10.26 10.15 -0.08 0.78% 861,394
SV Spring Valley Acquisition Corp Cl A - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
SVAL Ishares US Small Cap Value Factor ETF - 28.06 27.824 - 28.26 28.10 -0.053 0.19% 12,300
SVC Service Properties Trust - 6.35 6.35 - 6.59 6.45 +0.04 0.62% 1,885,051
SVFA Svf Investment Corp Cl A - 9.80 9.80 - 9.81 9.80 0.00 0.00% 339,200
SVFAU Svf Investment Corp - 9.84 9.84 - 9.855 9.84 0.00 0.00% 15,700
SVFAW Svf Investment Corp WT - 0.32 0.285 - 0.34 0.29 -0.03 9.37% 19,600
SVFB Svf Investment Corp 2 Cl A - 9.772 9.772 - 9.772 9.772 -0.018 0.18% 100
SVFC Svf Investment Corp 3 Cl A - 9.95 9.93 - 9.95 9.93 -0.01 0.10% 155,900
SVFD Save Foods Inc - 4.22 3.85 - 4.25 3.90 +0.02 0.52% 172,500
SVIX VS TR -1X Short VIX Futures ETF - 10.64 10.64 - 11.11 11.11 +0.45 4.22% 1,526,700
SVM Silvercorp Metals Inc - 2.67 2.64 - 2.725 2.68 -0.02 0.74% 1,231,600
SVNA 7 Acquisition Corp Cl A - 9.96 9.96 - 9.96 9.96 +0.06 0.61% 200
SVNAU 7 Acquisition Corp - 10.14 0.00 - 0.00 10.14 0.00 0.00% 0
SVNAW 7 Acquisition Corp WT - 0.19 0.19 - 0.19 0.19 -0.11 36.67% 100
SVOL Simplify Volatility Premium ETF - 22.94 22.80 - 23.03 22.95 +0.22 0.97% 32,300
SVRA Savara Inc - 1.26 1.248 - 1.32 1.32 +0.07 5.60% 134,213
SVSVU Spring Valley Acquisition Corp - 11.15 0.00 - 0.00 11.15 0.00 0.00% 0
SVSVW Spring Valley Acquisition Corp WT - 2.35 0.00 - 0.00 2.35 0.00 0.00% 0
SVT Servotronics Inc - 10.953 0.00 - 0.00 10.953 0.00 0.00% 0
SVVC Firsthand Technology - 3.119 3.119 - 3.22 3.16 +0.04 1.28% 5,629
SVXY Short VIX Short Term Futures ETF - 48.49 48.30 - 49.36 49.30 +0.99 2.05% 4,408,900
SWAG Software Acquisition Group Inc III Cl A - 10.00 10.00 - 10.00 10.00 0.00 0.00% 1,800
SWAGU Software Acquisition Group Inc III - 10.16 0.00 - 0.00 10.16 0.00 0.00% 0
SWAGW Software Acquisition Group Inc III WT - 0.35 0.32 - 0.35 0.35 +0.017 5.11% 2,100
SWAN Blackswan Growth & Treasury Core Amplify ETF - 27.94 27.909 - 28.10 27.96 -0.03 0.11% 143,100
SWAR Direxion Daily Software Bull 2X - 10.99 10.72 - 11.234 10.72 -0.513 4.57% 3,500
SWAV Shockwave Medical Inc - 161.03 160.73 - 170.33 163.56 +1.24 0.76% 698,563
SWBI Smith & Wesson Brands Inc - 14.12 14.09 - 14.75 14.14 0.00 0.00% 610,841
SWCH Switch Inc - 33.36 33.30 - 33.605 33.39 -0.08 0.24% 5,273,501
SWEB Axs Short China Internet ETF - 28.88 28.88 - 28.906 28.906 -0.009 0.03% 400
SWET Athlon Acquisition Corp Cl A - 9.79 0.00 - 0.00 9.79 0.00 0.00% 0
SWETU Athlon Acquisition Corp - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
SWETW Athlon Acquisition Corp WT - 0.136 0.13 - 0.15 0.15 0.00 0.00% 17,600
SWI Solarwinds Corp - 11.16 11.07 - 11.31 11.26 -0.03 0.27% 387,078
SWIM Latham Group Inc - 11.08 10.12 - 11.24 10.20 -1.12 9.89% 642,690
SWIR Sierra Wireless IN - 20.26 20.20 - 21.29 20.82 +0.20 0.97% 1,004,682
SWK Stanley Black & Decker Inc - 121.44 115.77 - 121.46 118.44 -3.17 2.61% 1,563,048
SWKH Swk Holdings Corp - 19.50 19.06 - 19.50 19.30 0.00 0.00% 36,000
SWKS Skyworks Solutions - 103.12 101.478 - 103.48 101.99 -1.49 1.44% 1,165,775
SWM Schweitzer-Mauduit International - 26.51 26.29 - 27.14 26.94 +0.45 1.70% 300,071
SWN Southwestern Energy Company - 6.67 6.67 - 6.945 6.74 +0.16 2.43% 18,833,825
SWSS Springwater Special Situations Corp - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
SWSSU Springwater Special Situations Corp - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
SWSSW Springwater Special Situations Corp WT - 0.369 0.00 - 0.00 0.369 0.00 0.00% 0
SWT Stanley Black & Decker Inc - 111.17 74.00 - 77.22 75.257 -1.013 1.33% 19,515
SWTX Springworks Therapeutics Inc - 38.78 36.73 - 40.15 37.45 -1.74 4.44% 624,647
SWVL Swvl Holdings Corp Cl A - 5.91 5.52 - 6.13 5.66 -0.15 2.58% 405,200
SWVLW Swvl Holdings Corp WT - 0.52 0.512 - 0.55 0.53 -0.02 3.64% 2,000
SWX Southwest Gas Corp - 91.31 90.89 - 92.00 91.85 +0.69 0.76% 795,030
SWZ Swiss Helvetia Fund - 8.03 8.01 - 8.18 8.03 +0.01 0.12% 11,375
SXC Suncoke Energy Inc - 7.75 7.71 - 7.915 7.79 +0.13 1.70% 813,064
SXI Standex International Corp - 90.92 90.18 - 92.65 91.78 +0.94 1.03% 45,075
SXQG 6 Meridian Quality Growth ETF - 20.56 20.512 - 20.61 20.512 -0.131 0.63% 200
SXT Sensient Technologies Corp - 83.40 82.45 - 84.91 82.89 -0.83 0.99% 140,789
SXTC China Sxt Pharmaceuticals Inc - 0.166 0.162 - 0.175 0.165 0.00 0.00% 676,900
SXUS Janus Henderson International Sustainable Equity - 17.308 17.308 - 17.308 17.308 0.00 0.00% 0
SY So-Young International Inc ADR - 1.00 0.95 - 1.06 1.02 0.00 0.00% 1,750,000
SYBT Stock Yards Bancorp - 53.94 52.10 - 54.39 52.26 -1.58 2.93% 90,075
SYBX Synlogic Inc - 1.20 1.05 - 1.25 1.09 -0.07 6.03% 335,300
SYF Synchrony Financial - 33.55 32.65 - 33.76 33.16 -0.39 1.16% 5,362,004
SYF-A Synchrony Financial 5.625% Prf Perpetual USD 25 - 19.66 19.40 - 20.10 19.94 +0.30 1.53% 85,900
SYK Stryker Corp - 231.97 231.47 - 235.301 233.85 +0.58 0.25% 947,126
SYLD Cambria Shareholder Yield ETF - 60.99 60.711 - 61.695 61.19 +0.14 0.23% 46,600
SYN Synthetic Biologics Inc - 0.231 0.215 - 0.236 0.23 +0.001 0.44% 559,500
SYNA Synaptics Inc - 144.06 141.23 - 145.91 141.78 -3.43 2.36% 395,178
SYNH Syneos Health Inc - 69.80 68.77 - 70.80 69.96 -0.15 0.21% 368,973
SYNL Synalloy Cp - 15.60 15.363 - 15.90 15.51 -0.22 1.40% 19,300
SYPR Sypris Solutions - 2.05 2.03 - 2.14 2.10 +0.02 0.96% 16,800
SYRS Syros Pharmaceuticals - 0.923 0.76 - 0.93 0.77 -0.129 14.35% 1,074,983
SYTA Siyata Mobile Inc - 1.07 1.02 - 1.072 1.05 +0.01 0.96% 385,900
SYTAW Siyata Mobile Inc WT - 0.19 0.19 - 0.269 0.269 +0.055 25.70% 1,600
SYUS Syntax Stratified U.S. Total Market ETF - 40.793 40.793 - 40.793 40.793 0.00 0.00% 0
SYY Sysco Corp - 84.71 84.14 - 85.28 84.54 -0.19 0.22% 1,388,412
SZC The Cushing Renaissance Fund - 39.56 38.38 - 40.50 40.459 +1.039 2.64% 8,334
SZK Ultrashort Consumer Goods ETF - 14.14 14.00 - 14.25 14.25 +0.299 2.14% 2,200
SZNE Pacer Cfra-Stovall EW Seasonal Rotation ETF - 34.68 34.67 - 35.02 34.893 +0.135 0.39% 3,600
SZZL Sizzle Acquisition Corp - 9.971 0.00 - 0.00 9.971 0.00 0.00% 0
SZZLU Sizzle Acquisition Corp - 10.049 10.049 - 10.05 10.049 +0.009 0.09% 1,900
SZZLW Sizzle Acquisition Corp WT - 0.21 0.00 - 0.00 0.21 0.00 0.00% 0

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

5074  5116  1103  996 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 SNDL 0.465+0.081 
 TQQQ 30.65-0.98 
 ISBC 13.87-0.35 
 AMD 94.24-0.88 
 SQQQ 54.05+1.61 
 TNXP 0.09-0.042 
 AGRI 2.77+1.10 
 NIO 14.55+0.24 
 AAPL 145.54-1.57 
 SPY 400.09-1.63