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

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
SABR	Sabre Corp	12.36	11.73	12.22	6,152,400	0.63	5.44
SABRP	Sabre Corp	160.2	154.6	159.2	2,700	5.2	3.40
SAFM	Sanderson Farms IN	130.1	127.1	128.9	279,900	-0.3	0.24
SAFT	Safety Ins Group Inc	81.14	79.17	79.71	62,500	-0.05	0.06
SAGE	Sage Therapeutic Com	93.00	89.25	89.55	473,800	-1.83	2.00
SAIA	Saia Inc	200.5	195.5	196.6	179,500	2.3	1.20
SAII	Software Acquisition Group Inc II Cl A	10.45	10.33	10.41	123,400	0.08	0.77
SAIIU	Software Acquisition Group Inc II	11.24	11.17	11.18	8,500	0.03	0.27
SAIIW	Software Acquisition Group Inc II WT	1.730	1.620	1.620	57,000	-0.020	1.21
SAL	Salisbury Bancorp	39.81	38.01	38.99	6,800	1.03	2.71
SALM	Salem Media Grp Inc	1.680	1.470	1.630	585,800	0.080	5.16
SAMG	Silvercrest Ast Cm A	15.52	15.39	15.49	81,600	0.01	0.06
SANM	Sanmina Corp	34.75	34.11	34.43	281,200	0.17	0.50
SANW	S&W Seed Company	4.100	3.850	4.050	286,000	0.250	6.58
SASR	Sandy Spring Bancorp	35.91	35.31	35.50	123,800	-0.12	0.34
SATS	Echostar Corp	24.62	23.36	24.34	1,080,400	0.44	1.84
SAVA	Cassava Sciences Inc	13.68	10.90	12.97	5,351,200	2.40	22.71
SBAC	SBA Communications	271.0	267.0	269.1	424,100	0.0	0.01
SBBP	Strongbridge Bio Ord	2.980	2.890	2.920	331,000	0.060	2.10
SBCF	Seacoast Banking Cp	34.00	32.50	33.44	278,700	0.14	0.42
SBFG	Sb Financial Group	18.30	17.17	17.22	20,000	-0.66	3.69
SBGI	Sinclair Brdcst A	33.71	32.12	32.28	566,300	-0.92	2.77
SBLK	Star Bulk Carriers	12.01	11.49	11.76	927,600	0.27	2.35
SBLKZ	Star Bulk Carriers Corp 8.30% Senior	25.63	25.50	25.62	8,500	0.13	0.51
SBNY	Signature Bank	156.7	152.6	155.3	628,500	1.0	0.64
SBNYP	Signature Bank ADR	25.60	25.34	25.45	100,300	0.02	0.08
SBRA	Sabra REIT	17.63	16.88	17.10	1,356,600	-0.40	2.26
SBSI	Southside Bancshares	33.68	32.11	33.62	131,600	0.37	1.11
SBT	Sterling Bancorp Inc [Southfield Mi]	5.440	5.028	5.300	843,600	0.010	0.19
SBTX	Silverback Therapeutics Inc	50.00	46.05	46.57	90,200	-1.75	3.62
SBUX	Starbucks Corp	103.6	101.3	102.5	6,519,200	0.2	0.21
SCHL	Scholastic Cp	26.34	25.62	25.98	143,400	-0.12	0.46
SCHN	Schnitzer Steel A	33.16	31.97	32.32	269,100	0.21	0.65
SCKT	Socket Mobile	2.720	2.510	2.670	156,900	0.125	4.91
SCOAU	Scion Tech Growth I	11.00	10.80	10.89	2,500,100	0.00	0.00
SCOR	Comscore Inc	3.650	3.310	3.400	666,200	-0.100	2.86
SCPH	SC Pharmaceuticals Inc	6.650	6.160	6.610	126,300	0.520	8.54
SCPL	Sciplay Corp Cl A	18.10	16.75	17.07	1,311,800	0.03	0.18
SCPS	Scopus Biopharma Inc	14.59	13.81	14.33	88,700	1.12	8.48
SCSC	Scansource Inc	26.99	26.13	26.47	84,100	0.04	0.15
SCVL	Shoe Carnival Inc	43.98	41.66	42.09	86,000	-0.62	1.45
SCWX	Secureworks Corp CS	14.48	14.02	14.31	65,000	0.35	2.51
SCYX	Scynexis Inc	7.990	7.610	7.810	484,700	-0.080	1.01
SCZ	EAFE Small-Cap Ishares MSCI ETF	69.74	69.39	69.73	1,569,700	0.66	0.96
SDC	Smiledirectclub Inc	11.69	11.32	11.48	3,557,100	0.06	0.53
SDG	Ishares MSCI Global Impact ETF	98.26	97.33	98.10	34,400	1.61	1.67
SDGR	Schrodinger Inc	95.70	91.71	94.36	671,500	3.47	3.82
SDVY	FT Smid Cap Rising Dividend Achievers	25.53	25.37	25.48	44,000	0.28	1.12
SEAC	Sea Change Intl IN	1.770	1.450	1.520	6,866,800	-0.080	5.00
SECO	Secoo Holding ADR	2.900	2.830	2.860	388,900	0.000	0.00
SEDG	Solaredge Tech	301.0	291.1	295.1	2,328,900	12.8	4.53
SEED	Origin Agritech Ltd	19.19	17.85	18.45	211,800	0.32	1.77
SEEL	Seelos Therapeutics Inc	1.750	1.620	1.730	2,325,400	0.120	7.45
SEER	Seer Inc Cl A	86.55	79.20	83.77	270,600	4.29	5.40
SEIC	Sei Investments Company	60.57	59.89	60.22	345,400	0.55	0.92
SELB	Selecta Biosciences	3.580	3.260	3.450	2,447,300	-0.100	2.82
SELF	Global Self Storage	4.050	3.990	4.000	22,100	-0.040	0.99
SENEA	Seneca Foods Cp A	40.45	39.26	39.44	30,400	-0.66	1.65
SENEB	Seneca Foods Cp B	41.60	41.60	41.60	200	3.15	8.19
SESN	Sesen Bio Inc	1.610	1.510	1.600	3,523,600	0.060	3.90
SFBC	Sound Financial	32.46	32.46	32.46	500	0.07	0.22
SFBS	Servisfirst Bancs	43.08	41.89	42.49	176,500	0.50	1.19
SFET	Safe-T Group Ltd ADR	1.750	1.640	1.670	582,200	0.030	1.83
SFIX	Stitch Fix Inc	84.47	74.33	84.00	4,381,200	10.13	13.71
SFM	Sprouts Farmers Mark	21.57	20.54	21.19	3,259,300	0.27	1.29
SFNC	Simmons First Natl	26.64	26.02	26.50	423,500	0.32	1.22
SFST	Southern First Bancs	39.73	38.61	39.45	60,100	0.66	1.70
SFT	Shift Technologies Inc	8.400	7.970	8.080	1,287,900	-0.230	2.77
SFTTW	Shift Technologies Inc WT	2.760	2.650	2.710	3,100	-0.150	5.24
SG	Sirius International Insurance Group	12.18	12.00	12.10	11,600	0.00	0.00
SGA	Saga Communications	22.58	21.00	21.00	6,000	-0.91	4.15
SGAM	Seaport Global Acquisition Corp Cl A	10.22	10.16	10.22	46,800	0.00	0.00
SGAMU	Seaport Global Acquisition Corp	10.95	10.76	10.95	6,000	0.10	0.92
SGAMW	Seaport Global Acquisition Corp WT	1.150	1.080	1.150	113,200	0.050	4.56
SGBX	Sg Blocks Inc	8.420	7.810	8.420	1,413,700	0.770	10.07
SGC	Superior Uniform Group	25.09	24.12	24.18	48,200	-0.03	0.12
SGEN	Seagen Inc	190.6	186.4	188.8	683,700	3.0	1.63
SGH	Smart Global Holdings Inc	41.65	39.59	41.28	372,900	2.06	5.25
SGLB	Sigma Labs Inc	4.080	3.770	4.000	509,800	0.340	9.29
SGLBW	Sigma Labs Inc WT	0.5986	0.4400	0.5986	57,500	0.1487	33.05
SGMA	Sigmatron Intl Inc	5.380	5.101	5.320	25,100	0.230	4.52
SGMO	Sangamo Therapeutics	16.26	15.36	15.55	1,510,700	-0.20	1.27
SGMS	Scientific Games	47.14	44.78	45.40	595,400	0.74	1.66
SGOC	Sgoco Group Ltd	1.690	1.580	1.650	103,000	0.000	0.00
SGRP	Spar Group Inc	1.250	1.200	1.240	41,400	0.040	3.33
SGRY	Surgery Partners CS	31.94	30.33	30.85	251,400	0.29	0.95
SGTX	Sigilon Therapeutics Inc	36.32	33.38	34.97	89,000	-0.49	1.38
SHBI	Shore Bancshares Inc	14.38	13.87	13.89	29,400	-0.42	2.94
SHC	Sotera Health Company	25.95	24.89	25.15	765,100	-0.34	1.33
SHEN	Shenandoah Telecom	44.10	43.34	43.94	165,400	0.66	1.52
SHIP	Seanergy Maritime Hl	0.9350	0.8200	0.8848	18,273,800	0.0749	9.25
SHIPW	Seanergy Maritime Holdings Corp Cl A WT	0.0880	0.0611	0.0701	661,600	-0.0038	5.14
SHIPZ	Seanergy Maritime Holdings Corp Cl B WT	0.1524	0.1147	0.1300	147,400	-0.0082	5.93
SHLD	Victoryshares Protect America ETF	30.20	30.14	30.14	700	0.40	1.34
SHOO	Steven Maddens Ltd	36.68	35.37	35.99	489,300	-0.04	0.11
SHSP	Sharpspring Inc	20.16	19.01	19.81	207,600	1.04	5.54
SHV	Short Treasury Bond Ishares ETF	110.5	110.5	110.5	2,153,200	0.0	0.00
SHY	1-3 Year Treasury Bond Ishares ETF	86.38	86.34	86.38	3,019,400	0.03	0.03
SHYF	The Shyft Group Inc	30.78	29.52	30.64	226,700	1.21	4.09
SIBN	Si-Bone Inc	29.89	28.57	29.33	296,900	0.85	2.98
SIC	Select Interior Concepts Inc Cl A	7.870	7.510	7.720	57,800	0.020	0.26
SIEB	Siebert Fin Cp	4.070	3.840	3.910	22,500	-0.020	0.51
SIEN	Sientra Inc	4.700	4.390	4.580	543,200	0.190	4.33
SIFY	Sify Techs Ltd Ads	2.540	2.310	2.370	988,100	-0.050	2.07
SIGA	Siga Technologies Inc	7.360	7.150	7.190	183,900	-0.080	1.10
SIGI	Selective Ins Group	68.75	67.72	68.49	278,300	0.58	0.85
SIGIP	Selective Insurance Group Inc	25.29	24.98	25.00	25,700	-0.16	0.64
SILC	Silicom Ltd	46.29	44.47	45.80	15,900	1.44	3.25
SILK	Silk Road Medical Inc	62.75	59.65	62.50	370,800	2.69	4.50
SIMO	Silicon Motion Techn	51.14	48.72	50.33	436,700	0.91	1.84
SINA	Sina Corp	42.09	41.74	41.85	357,700	0.11	0.26
SINO	Sino-Global Shipping	3.380	3.090	3.380	391,300	0.230	7.30
SINT	Sintx Technologies Inc	2.160	1.770	2.000	13,476,100	0.240	13.64
SIOX	Sio Gene Therapies Inc	2.950	2.720	2.720	1,195,000	-0.140	4.90
SIRI	Sirius XM Holdings	6.010	5.800	5.950	29,448,600	0.150	2.59
SITM	Sitime Corp	142.7	135.0	135.8	182,500	-0.7	0.51
SIVB	Svb Financial Group	474.9	461.2	470.7	533,300	9.2	2.00
SIVBP	Svb Financial Group 5.25% Prf Perpetual	26.64	26.34	26.43	24,300	-0.12	0.45
SJ	Scienjoy Holding Corp	9.450	9.450	9.450	600	0.294	3.21
SKOR	Flexshares Credit Scored US Corp Bond	54.65	54.57	54.59	18,200	0.02	0.04
SKYW	Skywest Inc	43.13	41.67	42.33	242,400	0.56	1.34
SKYY	Cloud Computing ETF FT	98.11	97.17	97.83	411,500	1.25	1.29
SLAB	Silicon Labs Inc	141.5	137.7	140.5	278,100	4.4	3.26
SLCRU	Silver Crest Acquisition Corp	10.40	10.33	10.36	271,000	0.01	0.10
SLCT	Select Bancorp Inc	11.400	9.770	9.910	25,100	-0.080	0.80
SLDB	Solid Biosciences Inc	6.530	6.020	6.050	956,300	-0.430	6.64
SLGG	Super League Gaming Inc	3.300	3.060	3.290	644,700	0.160	5.11
SLGL	Sol-Gel Technologies Ltd	10.62	10.25	10.44	11,300	0.01	0.10
SLGN	Silgan Holdings	36.43	35.81	36.18	341,200	0.11	0.30
SLM	SLM Corp	14.11	13.78	13.90	6,334,900	0.12	0.87
SLMBP	SLM Cp Srs B Pfd	53.45	50.67	52.44	2,500	-1.56	2.89
SLN	Silence Therapeutics Plc ADR	23.00	23.00	23.00	200	1.00	4.55
SLNO	Soleno Therapeutics Inc	2.130	2.030	2.050	240,900	-0.040	1.91
SLP	Simulations Plus Inc	74.25	71.25	72.46	135,000	1.27	1.78
SLQD	0-5 Year Invst Grade Corp Bond Ishares	52.15	52.11	52.13	298,000	-0.01	0.02
SLRC	Solar Capital	17.82	17.57	17.62	214,000	-0.16	0.90
SLRX	Salarius Pharmaceuticals Inc	1.280	1.170	1.220	1,250,400	0.010	0.83
SLS	Sellas Life Sciences Group Inc	6.130	5.800	5.940	771,100	-0.070	1.16
SLVO	CS X-Links Silver Share	6.360	6.280	6.340	369,900	0.000	0.00
SMBC	Southern MO Bancorp	32.73	32.28	32.55	9,500	0.27	0.84
SMBK	Smartfinancial Inc	20.54	19.90	20.39	84,000	0.65	3.29
SMCI	Super Micro Computer	32.82	32.09	32.47	177,000	0.12	0.37
SMCP	Alphamark Actmg Smallcap ETF	28.11	28.03	28.10	2,200	0.40	1.44
SMED	Sharps Compliance	11.61	10.86	11.52	130,900	0.41	3.69
SMH	Semiconductor Vaneck ETF	243.0	238.0	242.8	3,071,900	8.1	3.43
SMID	Smith-Midland Corp	10.75	9.55	10.75	29,900	0.66	6.52
SMIT	Schmitt Inds Inc	5.390	4.765	5.050	104,700	-0.260	4.90
SMMC	South Mountain Merger Corp Cl A	17.25	16.52	16.80	199,200	-0.22	1.29
SMMCU	Btrs Holdings Inc U	19.69	19.69	19.69	300	0.25	1.29
SMMCW	South Mountain Merger Corp WT	4.890	4.560	4.600	105,300	-0.100	2.13
SMMF	Summit Financial Gp	23.18	22.14	22.68	21,400	-0.30	1.31
SMMT	Summit Therapeu ADR	5.400	5.050	5.220	207,500	-0.080	1.51
SMPL	The Simply Good Foods Company	28.28	26.78	27.01	694,100	-0.99	3.54
SMSI	Smith Micro Software	6.705	6.300	6.610	391,100	0.050	0.76
SMTC	Semtech Corp	80.43	77.94	80.12	324,500	2.80	3.62
SMTI	Sanara Medtech Inc	42.49	37.57	39.20	13,000	1.74	4.64
SMTX	Smtc Corp	5.890	5.870	5.870	235,100	-0.020	0.34
SNBR	Sleep Number Corp	97.54	93.30	96.13	251,800	1.18	1.24
SNCA	Seneca Biopharm Inc	1.430	1.330	1.340	1,797,900	0.010	0.75
SNCR	Synchronoss Technolo	4.470	4.300	4.380	457,600	0.010	0.23
SND	Smart Sand Inc	2.010	1.850	1.900	488,900	-0.050	2.56
SNDE	Sundance Energy Australia Ltd	2.050	1.920	2.040	251,400	0.120	6.25
SNDL	Sundial Growers Inc	0.7133	0.6600	0.6900	254,945,600	-0.0236	3.31
SNDX	Syndax Pharma	24.61	23.77	23.89	481,600	0.16	0.67
SNES	Senestech Inc	2.240	2.000	2.130	767,600	0.070	3.40
SNEX	Stonex Group Inc	60.00	58.50	59.07	85,500	-0.69	1.15
SNFCA	Security Natl Finl	9.542	9.160	9.290	58,700	0.090	0.98
SNGX	Soligenix Inc	1.750	1.420	1.670	31,513,600	0.240	16.78
SNGXW	Soligenix Inc WT	0.2900	0.2101	0.2744	141,500	0.0694	33.85
SNLN	Pyxis/Iboxx Senior Loan ETF	16.20	16.13	16.17	17,900	0.02	0.12
SNOA	Sonoma Pharmaceuticals Inc	8.490	8.200	8.270	29,800	-0.150	1.78
SNPS	Synopsys Inc	268.6	261.1	268.2	819,300	9.3	3.58
SNRHU	Senior Connect Acquisition Corp I	10.81	10.55	10.80	770,400	0.10	0.89
SNSR	G-X Internet of Things Thematic ETF	33.88	33.65	33.88	135,500	0.73	2.20
SNSS	Sunesis Pharmaceutic	3.130	2.880	3.110	1,460,100	0.220	7.61
SNUG	Merlyn.Ai Tactical Growth & Income ETF	28.15	28.07	28.14	5,300	0.24	0.84
SNY	Sanofi-Aventis S.A.	50.92	50.18	50.51	2,651,400	1.12	2.27
SOCL	G-X Social Media ETF	65.19	64.50	65.00	60,200	1.27	1.99
SOHO	Sotherly Hotels	2.850	2.680	2.820	79,200	0.070	2.55
SOHOB	Sotherly Hotels Inc 8.0% Series B	13.56	13.25	13.39	2,400	0.03	0.22
SOHON	Sotherly Hotels Inc Perp Pfd Ser D	13.73	13.34	13.58	2,100	0.21	1.60
SOHOO	Sotherly Hotels LP	13.43	13.19	13.30	7,200	0.00	0.00
SOHU	Sohu.com Inc	17.54	16.68	17.37	541,800	0.94	5.72
SOLO	Electrameccanica Vehs Corp	7.780	7.260	7.590	13,252,200	0.040	0.53
SOLOW	Electrameccanica Vehicles Corp Ltd WT	5.600	5.090	5.230	36,900	-0.190	3.51
SOLY	Soliton Inc	10.48	9.95	10.21	396,900	0.51	5.26
SONA	Southern National Bk	14.05	12.57	12.73	61,500	0.03	0.24
SONM	Sonim Technologies Inc	0.9100	0.8600	0.8700	2,081,400	-0.0100	1.14
SONN	Sonnet Biotherapeutics Holdings Inc	2.580	2.380	2.560	761,000	0.130	5.35
SONO	Sonos Inc	27.59	26.20	27.05	3,286,300	0.72	2.73
SOXX	PHLX Semiconductor Ishares ETF	420.3	411.8	420.0	838,400	13.9	3.43
SP	SP Plus Corp	31.45	30.01	30.18	139,300	-0.32	1.05
SPCB	Supercom Ltd	1.410	1.270	1.380	5,602,700	0.050	3.76
SPFI	South Plains Financial Inc	19.75	19.44	19.75	24,300	0.15	0.77
SPI	Spi Energy CO Ads	9.460	8.450	9.440	3,154,300	1.070	12.78
SPKE	Spark Energy	11.29	10.95	11.05	204,400	0.20	1.84
SPKEP	Spark Energy Inc	25.28	25.00	25.07	12,200	-0.23	0.91
SPLK	Splunk Inc	173.9	168.4	173.0	2,242,000	3.0	1.76
SPNE	Seaspine Holdings	17.53	16.82	16.94	93,900	0.16	0.95
SPNS	Sapiens Intl Cp NV	31.77	30.97	31.54	144,600	0.53	1.69
SPOK	Spok Holdings Inc	12.47	12.11	12.16	57,600	0.03	0.25
SPPI	Spectrum Pharma Inc	4.060	3.720	3.980	3,752,900	0.390	10.86
SPQQ	Siren Large Cap Blend Index ETF	29.14	29.11	29.14	200	0.06	0.20
SPRB	Spruce Biosciences Inc	24.48	22.14	22.59	34,200	-0.83	3.54
SPRO	Spero Therapeutics Inc	17.86	16.77	17.54	314,700	1.09	6.63
SPRT	Support.com Inc	2.180	2.030	2.180	337,200	0.100	4.81
SPSC	Sps Commerce Inc	110.4	107.4	110.3	334,000	3.3	3.10
SPT	Sprout Social Inc Cl A	62.70	56.14	62.70	605,400	6.77	12.10
SPTN	Spartannash Company	18.38	17.51	17.65	504,100	-0.34	1.89
SPWH	Sportsman's Wareh	17.75	17.51	17.59	953,600	0.00	0.00
SPWR	Sunpower Corp	37.77	32.85	36.85	13,719,100	4.89	15.30
SQBG	Sequential Brands	16.04	15.68	15.84	7,300	0.32	2.06
SQFT	Presidio Property Trust Inc	4.340	3.220	4.300	846,200	1.030	31.50
SQLV	Legg Small-Cap Quality Value ETF	32.62	32.49	32.62	900	0.35	1.10
SQQQ	Ultrapro Short QQQ Proshares	15.13	14.57	14.64	44,666,700	-0.68	4.44
SRAC	Stable Road Acquisition Corp Cl A	26.78	20.66	25.36	3,677,900	5.33	26.61
SRACU	Stable Road Acquisition Corp	30.50	24.14	29.35	19,700	6.16	26.56
SRACW	Stable Road Acquisition Corp WT	9.390	6.501	9.370	623,600	2.630	39.02
SRAX	Social Reality Inc	3.280	3.050	3.270	126,500	0.080	2.51
SRCE	1st Source Corp	43.50	42.56	42.95	45,700	-0.03	0.07
SRCL	Stericycle Inc	69.06	66.73	66.90	447,100	-1.16	1.70
SRDX	Surmodics Inc	45.64	43.08	44.56	37,300	0.58	1.32
SRET	G-X Super Dividend REIT ETF	9.000	8.900	8.940	445,400	-0.010	0.11
SREV	Servicesrce Intl Inc	1.640	1.460	1.510	631,500	-0.110	6.79
SRGA	Surgalign Hldg Inc	2.140	2.040	2.110	682,600	0.020	0.96
SRNE	Sorrento Therpt	10.780	9.320	9.430	39,900,200	-0.070	0.74
SRPT	Sarepta Therapeutics	97.14	91.20	96.80	3,494,300	6.48	7.17
SRRA	Sierra Oncology Inc	16.53	15.95	16.05	8,600	0.01	0.03
SRRK	Scholar Rock Holding Corp	59.36	56.16	56.92	285,300	-0.51	0.89
SRSA	Sarissa Capital Acquisition Corp Cl A	10.75	10.35	10.40	34,800	-0.13	1.23
SRSAU	Sarissa Capital Acquisition Corp	11.20	10.99	11.04	66,200	0.04	0.36
SRSAW	Sarissa Capital Acquisition Corp	2.610	2.350	2.350	14,500	-0.450	16.07
SRTS	Sensus Healthcare Inc	3.950	3.818	3.880	22,800	0.010	0.26
SSB	South State Cp	81.32	79.84	80.48	230,100	0.39	0.49
SSBI	Summit State Bank	16.49	15.47	16.04	8,100	1.04	6.90
SSKN	Strata Skin Scien	2.280	1.720	2.080	431,900	0.395	23.44
SSNC	SS&C Technologies	67.32	66.13	67.00	1,472,200	0.61	0.92
SSNT	Silversun Technologies Inc Cl A	3.790	3.320	3.710	244,900	0.340	10.09
SSP	E.W. Scripps Company	16.12	15.20	15.62	909,100	0.78	5.26
SSPK	Silver Spike Acquisition Corp Cl A	19.98	18.20	19.84	1,481,300	1.73	9.55
SSPKU	Silver Spike Acquisition Corp Units	23.45	21.74	23.45	6,100	2.60	12.46
SSPKW	Silver Spike Acquisition Corp WT	6.090	5.740	6.010	336,300	0.360	6.37
SSRM	Ssr Mining Inc	17.22	16.76	17.01	1,768,000	-0.05	0.29
SSSS	Sutter Rock Capital Corp	14.79	14.16	14.72	259,200	0.60	4.25
SSTI	Shotspotter Inc	48.31	46.30	46.86	53,600	0.51	1.10
SSYS	Stratasys Ltd	35.84	32.60	35.84	3,825,300	3.99	12.53
STAA	Staar Surgical Company	90.04	83.10	89.48	561,700	1.42	1.61
STAF	Staffing 360 Solutions Inc	0.9100	0.8501	0.8765	2,309,000	-0.0135	1.52
STAY	Extended Stay America Inc	15.52	14.99	15.47	931,800	0.39	2.59
STBA	S&T Bancorp Inc	28.73	28.24	28.65	135,300	0.36	1.27
STCN	Steel Connect Inc	1.650	1.150	1.490	1,635,700	0.400	36.70
STEP	Stepstone Group Inc Cl A	38.35	37.42	38.17	103,800	0.71	1.90
STFC	State Auto Finl Corp	19.14	18.49	18.72	51,400	0.11	0.59
STIM	Neuronetics Inc	17.06	14.25	16.95	554,200	2.90	20.64
STKL	Sunopta Inc	12.67	12.17	12.35	1,044,500	0.27	2.24
STKS	The One Group	4.200	3.945	4.200	65,300	0.180	4.48
STLD	Steel Dynamics Inc	40.22	39.33	39.73	2,201,900	0.53	1.35
STMP	Stamps.com Inc	215.5	210.1	213.5	280,600	4.3	2.06
STND	Standard Financial	32.82	32.77	32.77	4,600	-0.03	0.09
STNE	Stoneco Ltd Cl A	82.20	78.28	79.92	2,039,800	1.69	2.16
STOK	Stoke Therapeutics Inc	71.09	67.29	69.81	263,700	3.24	4.87
STRA	Strayer Education	93.93	91.51	92.13	231,800	-0.92	0.99
STRL	Sterling Constructio	24.49	23.20	24.13	586,200	1.01	4.37
STRM	Streamline Health So	1.700	1.600	1.600	29,700	0.000	0.00
STRO	Sutro Biopharma Inc	28.09	26.69	27.00	584,000	-0.03	0.11
STRR	Star Equity Hldgs Inc	3.770	3.420	3.500	248,000	0.030	0.86
STRRP	Star Equity Hldgs Inc Pr	10.75	10.75	10.75	1,000	0.01	0.06
STRS	Stratus Pptys Inc	26.37	25.32	25.48	4,800	-0.33	1.28
STRT	Strattec Security	47.13	43.54	45.42	37,800	-1.12	2.41
STSA	Satsuma Pharmaceuticals Inc	5.600	5.260	5.550	192,100	0.210	3.93
STTK	Shattuck Labs Inc	50.28	45.22	49.84	111,300	4.64	10.27
STWO	Acon S2 Acquisition Corp Cl A	10.68	10.48	10.51	178,200	-0.12	1.13
STWOU	Acon S2 Acquisition Corp	11.25	11.04	11.20	65,300	-0.05	0.44
STWOW	Acon S2 Acquisition Corp WT	1.990	1.880	1.940	46,300	0.050	2.66
STX	Seagate Tech Ord Shs	61.68	59.94	61.22	4,425,500	0.71	1.17
STXB	Spirit of Texas Bancshares Inc	18.29	17.96	18.28	32,700	0.33	1.84
SUMO	Sumo Logic Inc	31.21	30.11	31.08	693,700	0.36	1.17
SUMR	Summer Infant Inc	15.58	14.49	15.54	6,400	0.44	2.91
SUNS	Solar Senior Capital	15.64	15.18	15.30	83,900	-0.24	1.54
SUNW	Sunworks Inc	13.95	11.60	13.40	8,234,600	2.05	18.01
SUPN	Supernus Pharm	29.85	28.80	29.75	578,500	0.53	1.81
SURF	Surface Oncology Inc	13.55	12.56	13.42	1,651,200	1.12	9.11
SUSB	1-5 Year USD Corp Bond Ishares ESG ETF	26.16	26.13	26.15	205,700	0.00	0.00
SUSC	USD Corp Bond Ishares ESG ETF	28.08	27.99	28.07	356,300	0.05	0.18
SUSL	Ishares ESG MSCI USA Leaders ETF	65.93	65.55	65.89	12,000	0.48	0.74
SV	Spring Valley Acquisition Corp. Class A	10.81	10.38	10.80	475,400	0.34	3.25
SVAC	Starboard Value Acquisition Corp. Cl A	10.85	10.64	10.70	323,500	0.08	0.75
SVACU	Starboard Value Acquisition Corp	11.27	10.99	11.06	70,900	0.16	1.47
SVACW	Starboard Value Acquisition Corp WT	2.390	1.990	2.090	218,700	-0.180	7.93
SVBI	Severn Bancorp Inc	7.987	7.700	7.920	5,100	0.180	2.33
SVC	Service Properties Trust	11.43	10.81	10.95	1,084,200	-0.28	2.45
SVFAU	Svf Investment Corp	13.74	13.35	13.44	2,863,500	0.16	1.20
SVMK	Svmk Inc	26.19	25.37	25.87	520,300	0.60	2.37
SVOKU	Seven Oaks Acquisition Corp	10.75	10.63	10.72	500,300	0.10	0.94
SVRA	Savara Inc	1.630	1.420	1.570	705,300	0.120	8.28
SVSVU	Spring Valley Acquisition Corp	11.65	11.25	11.62	134,500	0.32	2.83
SVSVW	Spring Valley Acquisition Corp WT	2.250	2.000	2.080	218,900	0.050	2.46
SVVC	Firsthand Technology	5.080	4.815	5.040	53,300	0.140	2.86
SWAV	Shockwave Medical Inc	143.8	138.2	142.1	579,900	5.2	3.78
SWBI	Smith & Wesson Brands Inc	21.63	20.25	20.77	2,081,900	-0.40	1.89
SWETU	Athlon Acquisition Corp	10.41	10.36	10.36	208,400	-0.04	0.38
SWIR	Sierra Wireless IN	18.70	17.92	18.60	302,200	0.46	2.54
SWKH	Swk Holdings Corp	13.81	13.14	13.42	7,100	0.26	1.98
SWKS	Skyworks Solutions	162.2	154.0	161.4	2,439,000	9.4	6.18
SWTX	Springworks Therapeutics Inc	83.94	75.17	79.25	560,700	-0.55	0.69
SXTC	China Sxt Pharmaceuticals Inc	0.6390	0.5600	0.5974	7,553,800	0.0174	3.00
SY	So-Young International Inc ADR	12.24	11.50	11.88	727,500	0.45	3.94
SYBT	Stock Yards Bancorp	42.86	41.78	42.18	33,600	0.18	0.43
SYBX	Synlogic Inc	3.860	3.500	3.810	1,231,100	0.290	8.24
SYKE	Sykes Enterprises	42.20	40.67	41.62	188,800	0.29	0.70
SYNA	Synaptics Inc	104.3	101.6	103.5	521,700	2.6	2.53
SYNC	Synacor Inc	1.650	1.590	1.600	160,500	0.000	0.00
SYNH	Syneos Health Inc	77.34	75.50	77.13	555,000	1.71	2.27
SYNL	Synalloy Cp	9.030	8.570	8.660	22,100	0.120	1.41
SYPR	Sypris Solutions	1.840	1.730	1.840	116,800	0.060	3.37
SYRS	Syros Pharmaceuticals	15.49	14.25	14.95	855,100	0.85	6.03
SYTA	Siyata Mobile Inc	11.07	10.66	10.85	33,300	0.23	2.17
SYTAW	Siyata Mobile Inc WT	5.400	5.090	5.400	10,100	0.220	4.25

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.227.247.17
United States

GLOBAL INDICES

Code	Last	Change
COMP	13,197	199	1.53
DJI	30,931	116	0.38
SP500	3,799	31	0.81
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,840	3	0.18
BDI	1,200	49	4.26
HSI	30,063	-253	0.83