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 |  |