EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
SABR	Sabre Corp	USD	24/12/24 16:29	3.690	3.760	3.680	3.740	1,109,448	3.730	0.010	24/12/24 15:46	True
SABS	Sab Biotherapeutics Inc	USD	24/12/24 16:29	4.220	4.320	4.000	4.100	25,144	4.280	0.180	24/12/24 15:46	True
SABSW	Sab Biotherapeutics Inc WT	USD	24/12/24 16:29	0.0800	0.0900	0.0500	0.0500	49,606	0.0800	0.0300	24/12/24 15:46	True
SAFT	Safety Ins Group Inc	USD	24/12/24 16:29	80.960	81.900	80.960	81.880	26,020	81.270	0.610	24/12/24 15:46	True
SAG	Sag Holdings Limited	USD	24/12/24 16:29	2.740	2.950	2.740	2.950	38,920	2.750	0.200	24/12/24 15:46	True
SAGE	Sage Therapeutic Com	USD	24/12/24 16:29	5.460	5.510	5.090	5.480	1,812,978	5.440	0.040	24/12/24 15:46	True
SAIA	Saia Inc	USD	24/12/24 16:29	464.04	476.36	464.04	476.03	98,784	464.85	11.18	24/12/24 15:46	True
SAIC	Science Applications International	USD	24/12/24 16:29	111.36	111.49	110.64	111.26	167,292	111.32	0.06	24/12/24 15:46	True
SAIH	Saiheat Limited	USD	24/12/24 16:29	0.7001	0.7700	0.7000	0.7314	27,426	0.7116	0.0198	24/12/24 15:46	True
SAIHW	Saiheat Limited WT	USD	23/12/24 16:18	0.0900	0.0900	0.0900	0.0900	575	0.0800	0.0100	23/12/24 15:35	True
SAMG	Silvercrest Ast Cm A	USD	24/12/24 16:29	18.360	18.460	18.260	18.460	9,642	18.230	0.230	24/12/24 15:46	True
SANA	Sana Biotechnology Inc	USD	24/12/24 16:29	1.630	1.770	1.620	1.750	807,398	1.630	0.120	24/12/24 15:46	True
SANG	Sangoma Technologies Corp	USD	24/12/24 16:29	6.840	7.050	6.840	7.000	10,260	7.000	0.000	24/12/24 15:46	True
SANM	Sanmina Corp	USD	24/12/24 16:29	77.410	77.900	77.010	77.700	99,442	77.260	0.440	24/12/24 15:46	True
SANW	S&W Seed Company	USD	24/12/24 16:29	5.720	5.780	5.470	5.720	7,319	5.750	0.030	24/12/24 15:46	True
SARK	Tradr 2X Short Innovation Daily ETF	USD	24/12/24 16:29	38.420	38.540	36.520	36.520	97,121	38.890	2.370	24/12/24 15:46	True
SASR	Sandy Spring Bancorp	USD	24/12/24 16:29	33.940	34.200	33.740	34.190	62,098	33.960	0.230	24/12/24 15:46	True
SATL	Satellogic Inc Cl A	USD	24/12/24 16:29	3.180	3.670	3.120	3.290	998,579	3.100	0.190	24/12/24 15:46	True
SATLW	Satellogic Inc WT	USD	24/12/24 16:29	0.3600	0.4700	0.3200	0.4300	11,378	0.3400	0.0900	24/12/24 15:46	True
SATS	Echostar Corp	USD	24/12/24 16:29	22.840	23.180	22.380	23.020	376,199	22.690	0.330	24/12/24 15:46	True
SAVA	Cassava Sciences Inc	USD	24/12/24 16:29	2.430	2.430	2.260	2.340	2,153,913	2.410	0.070	24/12/24 15:46	True
SBAC	SBA Communications	USD	24/12/24 16:29	202.20	203.25	200.92	202.56	438,293	203.28	0.72	24/12/24 15:46	True
SBC	Sbc Medical Group Holdings Inc	USD	24/12/24 16:29	5.520	5.540	5.370	5.370	11,075	5.470	0.100	24/12/24 15:46	True
SBCF	Seacoast Banking Corp	USD	24/12/24 16:29	27.570	27.750	27.030	27.670	128,438	27.580	0.090	24/12/24 15:46	True
SBCWW	Sbc Medical Group Holdings Inc WT	USD	24/12/24 16:29	0.2444	0.2444	0.2444	0.2444	204	0.2600	0.0156	24/12/24 15:46	True
SBET	Sharplink Gaming Inc	USD	24/12/24 16:29	0.7700	0.7900	0.7200	0.7500	85,064	0.7400	0.0100	24/12/24 15:46	True
SBFG	Sb Financial Group	USD	24/12/24 16:29	19.930	21.320	19.930	20.930	15,180	20.060	0.870	24/12/24 15:46	True
SBFM	Sunshine Biopharma	USD	24/12/24 16:29	2.980	3.260	2.930	3.240	162,514	3.000	0.240	24/12/24 15:46	True
SBFMW	Sunshine Biopharma Inc WT	USD	24/12/24 16:29	0.1690	0.1692	0.1690	0.1692	1,139	0.1690	0.0002	24/12/24 15:46	True
SBGI	Sinclair Inc	USD	24/12/24 16:29	15.990	15.990	15.680	15.910	100,654	15.870	0.040	24/12/24 15:46	True
SBLK	Star Bulk Carriers	USD	24/12/24 16:29	15.300	15.300	14.930	15.120	1,004,731	15.250	0.130	24/12/24 15:46	True
SBRA	Sabra REIT	USD	24/12/24 16:29	16.890	17.100	16.810	17.080	499,627	16.910	0.170	24/12/24 15:46	True
SBT	Sterling Bancorp Inc [Southfield Mi]	USD	24/12/24 16:29	4.760	4.760	4.750	4.760	7,133	4.740	0.020	24/12/24 15:46	True
SBUX	Starbucks Corp	USD	24/12/24 16:29	87.400	89.920	87.170	89.910	5,421,096	87.440	2.470	24/12/24 15:46	True
SCDS	Jpmorgan Fundamental Data Science Small Core ETF	USD	24/12/24 16:29	55.331	55.331	55.331	55.331	8	55.000	0.331	24/12/24 15:46	True
SCHL	Scholastic Corp	USD	24/12/24 16:29	19.960	21.810	19.580	21.480	280,237	20.030	1.450	24/12/24 15:46	True
SCKT	Socket Mobile	USD	24/12/24 16:29	1.340	1.340	1.270	1.270	6,249	1.330	0.060	24/12/24 15:46	True
SCLX	Scilex Holding Co.	USD	24/12/24 16:45	0.4810	0.4837	0.3952	0.4197	1,376,414	0.4568	0.0371	24/12/24 16:02	True
SCLXW	Scilex Holding Company WT	USD	24/12/24 16:29	0.3400	0.3400	0.3400	0.3400	110	0.3800	0.0300	24/12/24 15:46	True
SCNI	Scinai Immunotherapeutics Ltd ADR	USD	24/12/24 16:29	3.350	3.350	3.300	3.350	6,202	3.350	0.000	24/12/24 15:46	True
SCNX	Scienture Holdings Inc	USD	24/12/24 16:29	7.400	7.480	7.400	7.480	1,786	7.570	0.080	24/12/24 15:46	True
SCOR	Comscore Inc	USD	24/12/24 16:29	6.300	6.520	6.000	6.000	19,040	6.420	0.420	24/12/24 15:46	True
SCPH	SC Pharmaceuticals Inc	USD	24/12/24 16:29	3.440	3.440	3.340	3.380	78,884	3.420	0.040	24/12/24 15:46	True
SCSC	Scansource Inc	USD	24/12/24 16:29	48.150	48.720	47.700	48.570	106,265	48.010	0.560	24/12/24 15:46	True
SCVL	Shoe Carnival Inc	USD	24/12/24 16:29	34.480	35.160	34.010	34.890	158,474	34.350	0.540	24/12/24 15:46	True
SCWO	374Water Inc	USD	24/12/24 16:29	0.7300	0.7300	0.7000	0.7100	66,394	0.7300	0.0100	24/12/24 15:46	True
SCWX	Secureworks Corp CS	USD	24/12/24 16:29	8.460	8.460	8.450	8.460	41,296	8.460	0.000	24/12/24 15:46	True
SCYX	Scynexis Inc	USD	24/12/24 16:29	1.0200	1.0300	0.9700	0.9900	91,692	1.0200	0.0300	24/12/24 15:46	True
SCZ	EAFE Smallcap Ishares MSCI ETF	USD	24/12/24 16:29	60.750	60.890	60.550	60.870	520,380	60.610	0.260	24/12/24 15:46	True
SDA	Suncar Technology Group Inc	USD	24/12/24 16:29	8.930	9.530	8.930	9.350	252,950	8.940	0.410	24/12/24 15:46	True
SDAWW	Suncar Technology Group Inc WT	USD	24/12/24 16:29	0.3395	0.3400	0.3282	0.3350	6,832	0.3422	0.0072	24/12/24 15:46	True
SDG	Ishares Global Sustainable Goals ETF	USD	24/12/24 16:29	72.990	73.150	72.740	73.150	9,681	72.870	0.280	24/12/24 15:46	True
SDGR	Schrodinger Inc	USD	24/12/24 16:29	19.800	20.000	19.440	19.730	209,428	19.760	0.030	24/12/24 15:46	True
SDIG	Stronghold Digital Mining Inc Cl A	USD	24/12/24 16:29	3.830	4.120	3.830	4.030	510,460	3.820	0.210	24/12/24 15:46	True
SDOT	Sadot Group Inc	USD	24/12/24 16:29	3.350	3.420	3.250	3.390	12,816	3.360	0.030	24/12/24 15:46	True
SDSI	American Century Short-Duration Strategic ETF	USD	24/12/24 16:29	50.740	50.790	50.740	50.770	3,559	50.715	0.055	24/12/24 15:46	True
SDST	Stardust Power Inc	USD	24/12/24 16:29	4.760	4.990	4.320	4.450	92,877	4.490	0.040	24/12/24 15:46	True
SDSTW	Stardust Power Inc WT	USD	24/12/24 16:29	0.3800	0.3800	0.3500	0.3500	3,396	0.3200	0.0200	24/12/24 15:46	True
SDVY	FT Smid Cap Rising Dividend Achievers ETF	USD	24/12/24 16:29	35.960	36.160	35.780	36.150	1,021,918	35.890	0.260	24/12/24 15:46	True
SEAT	Vivid Seats Inc Cl A	USD	24/12/24 16:29	3.500	3.820	3.500	3.710	605,891	3.500	0.210	24/12/24 15:46	True
SEATW	Vivid Seats Inc WT	USD	24/12/24 16:29	0.2200	0.2300	0.2200	0.2300	2,391	0.2000	0.0300	24/12/24 15:46	True
SEDG	Solaredge Tech	USD	24/12/24 16:30	15.000	15.160	14.290	14.830	1,698,843	14.880	0.050	24/12/24 15:46	True
SEED	Origin Agritech Ltd	USD	24/12/24 16:30	2.220	2.280	2.170	2.220	13,956	2.230	0.010	24/12/24 15:46	True
SEEM	Sei Select Emerging Markets Equity ETF	USD	24/12/24 16:30	23.750	23.820	23.710	23.820	20,074	23.750	0.070	24/12/24 15:46	True
SEER	Seer Inc Cl A	USD	24/12/24 16:30	2.220	2.280	2.210	2.210	142,824	2.250	0.040	24/12/24 15:46	True
SEIC	Sei Investments Company	USD	24/12/24 16:30	83.320	84.620	83.140	84.460	278,655	83.100	1.360	24/12/24 15:46	True
SEIE	Sei Select International Equity ETF	USD	24/12/24 16:30	23.900	24.000	23.840	23.840	50,147	23.870	0.030	24/12/24 15:46	True
SEIS	Sei Select Small Cap ETF	USD	24/12/24 16:30	25.860	26.020	25.800	26.020	21,797	25.790	0.230	24/12/24 15:46	True
SELF	Global Self Storage	USD	24/12/24 16:30	5.130	5.140	5.040	5.120	4,499	5.120	0.000	24/12/24 15:46	True
SELX	Semilux International Ltd	USD	24/12/24 16:30	1.350	1.390	1.350	1.390	1,277	1.410	0.020	24/12/24 15:46	True
SENEA	Seneca Foods Corp A	USD	24/12/24 16:30	77.730	78.170	77.730	77.920	3,745	77.400	0.520	24/12/24 15:46	True
SENEB	Seneca Foods Corp B	USD	23/12/24 16:19	79.410	79.410	79.410	79.410	340	79.800	0.390	23/12/24 15:36	True
SEPN	Septerna Inc	USD	24/12/24 16:30	27.210	27.570	24.800	25.900	148,095	27.090	1.190	24/12/24 15:47	True
SERA	Sera Prognostics Inc Cl A	USD	24/12/24 16:30	8.330	8.330	7.580	7.950	102,920	8.600	0.650	24/12/24 15:47	True
SERV	Serve Robotics Inc	USD	24/12/24 16:30	14.550	15.800	13.630	14.140	6,934,870	14.730	0.590	24/12/24 15:47	True
SETM	Sprott Energy Transition Materials ETF	USD	24/12/24 16:30	15.290	15.410	15.250	15.400	2,292	15.380	0.010	24/12/24 15:47	True
SEVN	Seven Hills Realty Trust	USD	24/12/24 16:30	12.820	13.070	12.785	13.070	32,376	12.950	0.120	24/12/24 15:47	True
SEZL	Sezzle Inc	USD	24/12/24 16:30	268.99	268.99	252.10	255.74	45,217	265.97	10.23	24/12/24 15:47	True
SFBC	Sound Financial	USD	23/12/24 16:19	54.710	54.710	54.710	54.710	493	55.000	0.290	23/12/24 15:36	True
SFHG	Samfine Creation Holdings Group	USD	24/12/24 16:30	0.8800	0.8900	0.7400	0.7500	2,091,975	0.7300	0.0100	24/12/24 15:47	True
SFIX	Stitch Fix Inc	USD	24/12/24 16:30	3.770	3.800	3.700	3.770	1,674,101	3.840	0.070	24/12/24 15:47	True
SFLO	Victoryshares Small Cap Free Cash Flow ETF	USD	24/12/24 16:30	26.360	26.540	26.200	26.500	18,945	26.350	0.150	24/12/24 15:47	True
SFM	Sprouts Farmers Market	USD	24/12/24 16:30	129.26	131.62	129.02	131.43	578,565	129.40	2.03	24/12/24 15:47	True
SFNC	Simmons First Natl	USD	24/12/24 16:30	22.410	22.510	22.270	22.500	214,932	22.420	0.080	24/12/24 15:47	True
SFST	Southern First Bancs	USD	24/12/24 16:30	39.540	40.640	39.230	40.580	16,899	39.610	0.970	24/12/24 15:47	True
SFWL	Shengfeng Development Limited Cl A	USD	24/12/24 16:30	1.030	1.050	1.030	1.050	10,761	1.050	0.000	24/12/24 15:47	True
SGA	Saga Communications	USD	24/12/24 16:30	11.690	11.760	11.560	11.600	10,200	11.680	0.080	24/12/24 15:47	True
SGBX	Safe & Green Holdings Corp	USD	24/12/24 16:30	0.4100	0.4700	0.4000	0.4400	540,316	0.4200	0.0200	24/12/24 15:47	True
SGC	Superior Uniform Group	USD	24/12/24 16:30	16.250	16.280	15.970	16.040	15,154	16.280	0.240	24/12/24 15:47	True
SGD	Safe and Green Development Corp	USD	24/12/24 16:30	2.560	2.560	2.400	2.420	6,521	2.400	0.020	24/12/24 15:47	True
SGHT	Sight Sciences Inc	USD	24/12/24 16:30	3.500	3.560	3.450	3.550	74,279	3.510	0.040	24/12/24 15:47	True
SGLY	Singularity Future Technology Ltd	USD	24/12/24 16:30	1.470	1.490	1.470	1.490	3,701	1.470	0.020	24/12/24 15:47	True
SGMA	Sigmatron Intl Inc	USD	24/12/24 16:30	1.620	1.620	1.580	1.610	40,793	1.590	0.020	24/12/24 15:47	True
SGML	Sigma Lithium Corp	USD	24/12/24 16:30	11.170	11.460	11.070	11.320	233,710	11.170	0.150	24/12/24 15:47	True
SGMO	Sangamo Therapeutics	USD	24/12/24 16:30	2.320	2.500	2.290	2.500	2,520,278	2.390	0.110	24/12/24 15:47	True
SGMT	Sagimet Biosciences Inc Series A	USD	24/12/24 16:30	5.000	5.000	4.820	4.940	162,388	4.970	0.030	24/12/24 15:47	True
SGRP	Spar Group Inc	USD	24/12/24 16:30	1.930	1.930	1.860	1.870	72,823	1.930	0.060	24/12/24 15:47	True
SGRY	Surgery Partners CS	USD	24/12/24 16:30	21.410	21.410	20.870	21.010	320,472	21.100	0.090	24/12/24 15:47	True
SHBI	Shore Bancshares Inc	USD	24/12/24 16:30	15.820	15.980	15.730	15.980	32,551	15.800	0.180	24/12/24 15:47	True
SHC	Sotera Health Company	USD	24/12/24 16:30	13.400	13.650	13.340	13.550	497,699	13.330	0.220	24/12/24 15:47	True
SHEN	Shenandoah Telecom	USD	24/12/24 16:30	12.700	12.850	12.330	12.840	54,024	12.670	0.170	24/12/24 15:47	True
SHFS	Shf Holdings Inc	USD	24/12/24 16:30	0.4300	0.4300	0.4100	0.4200	29,537	0.4200	0.0000	24/12/24 15:47	True
SHFSW	Shf Holdings Inc WT	USD	24/12/24 16:30	0.0400	0.0469	0.0400	0.0469	827	0.0474	0.0005	24/12/24 15:47	True
SHIM	Shimmick Corp	USD	24/12/24 16:30	2.780	2.970	2.760	2.970	100,292	2.740	0.230	24/12/24 15:47	True
SHIP	Seanergy Maritime Hl	USD	24/12/24 16:30	7.210	7.230	7.110	7.170	105,137	7.180	0.010	24/12/24 15:47	True
SHLS	Shoals Technologies Group Cl A	USD	24/12/24 16:30	5.440	5.450	5.220	5.390	2,140,688	5.470	0.080	24/12/24 15:47	True
SHLT	Shl Telemedicine Ltd ADR	USD	24/12/24 16:30	2.900	3.020	2.900	3.000	937	3.100	0.090	24/12/24 15:47	True
SHMD	Schmid Group N.V. Cl A	USD	24/12/24 16:30	3.330	3.500	3.330	3.410	14,054	3.330	0.080	24/12/24 15:47	True
SHMDW	Schmid Group N.V. WT	USD	24/12/24 16:30	0.2700	0.3600	0.2600	0.2800	9,809	0.2500	0.0300	24/12/24 15:47	True
SHOO	Steven Maddens Ltd	USD	24/12/24 16:30	42.440	42.480	42.080	42.290	268,399	42.470	0.180	24/12/24 15:47	True
SHOT	Safety Shot Inc	USD	24/12/24 16:30	0.7300	0.7800	0.7000	0.7500	533,371	0.7400	0.0100	24/12/24 15:47	True
SHOTW	Safety Shot Inc WT	USD	24/12/24 16:30	0.1600	0.1700	0.1600	0.1700	1,372	0.1900	0.0200	24/12/24 15:47	True
SHPH	Shuttle Pharmaceuticals Holdings Inc	USD	24/12/24 16:30	0.7600	0.8578	0.7411	0.7710	151,475	0.7150	0.0560	24/12/24 15:47	True
SHRY	Largecap US Equity Select ETF FT	USD	24/12/24 16:30	40.176	40.176	40.176	40.176	171	39.955	0.221	24/12/24 15:47	True
SHV	Short Treasury Bond Ishares ETF	USD	24/12/24 16:30	110.03	110.03	110.01	110.02	1,794,377	109.99	0.03	24/12/24 15:47	True
SHY	1-3 Year Treasury Bond Ishares ETF	USD	24/12/24 16:30	81.730	81.770	81.730	81.770	1,583,832	81.730	0.040	24/12/24 15:47	True
SHYF	The Shyft Group Inc	USD	24/12/24 16:30	11.630	11.750	11.390	11.690	90,755	11.640	0.050	24/12/24 15:47	True
SIBN	Si-Bone Inc	USD	24/12/24 16:30	13.150	13.380	13.110	13.270	56,657	13.160	0.110	24/12/24 15:47	True
SIDU	Sidus Space Inc Cl A	USD	24/12/24 16:30	4.000	4.590	4.000	4.490	3,193,336	4.540	0.050	24/12/24 15:47	True
SIEB	Siebert Fin Corp	USD	24/12/24 16:30	3.080	3.120	2.970	3.060	20,647	3.090	0.030	24/12/24 15:47	True
SIFY	Sify Techs Ltd ADR	USD	24/12/24 16:30	2.920	3.040	2.920	3.020	16,047	2.970	0.050	24/12/24 15:47	True
SIGA	Siga Technologies Inc	USD	24/12/24 16:30	5.940	6.110	5.880	6.000	158,907	5.940	0.060	24/12/24 15:47	True
SIGI	Selective Ins Group	USD	24/12/24 16:30	93.330	95.030	92.910	95.030	119,827	93.170	1.860	24/12/24 15:47	True
SIGIP	Selective Insurance Group Inc	USD	24/12/24 16:30	17.730	17.730	17.500	17.500	17,022	17.770	0.270	24/12/24 15:47	True
SILC	Silicom Ltd	USD	24/12/24 16:30	14.940	16.680	14.500	16.520	32,632	15.130	1.390	24/12/24 15:47	True
SILO	Silo Pharma Inc	USD	24/12/24 16:55	0.8781	0.9700	0.8568	0.9586	155,542	0.8834	0.0752	24/12/24 16:12	True
SIMA	Sim Acquisition Corp. I Cl A	USD	24/12/24 16:30	10.030	10.030	10.030	10.030	20,496	10.030	0.000	24/12/24 15:47	True
SIMAU	Sim Acquisition Corp. I	USD	24/12/24 16:30	10.150	10.150	10.150	10.150	619	11.080	0.930	24/12/24 15:47	True
SIMAW	Sim Acquisition Corp I WT	USD	24/12/24 16:30	0.0950	0.1000	0.0950	0.0950	16,351	0.1010	0.0060	24/12/24 15:47	True
SIMO	Silicon Motion Techn ADR	USD	24/12/24 16:30	56.280	56.490	55.850	56.490	82,250	56.070	0.420	24/12/24 15:47	True
SINT	Sintx Technologies Inc	USD	24/12/24 16:30	3.890	3.890	3.690	3.700	26,904	3.760	0.060	24/12/24 15:47	True
SIRI	Siriusxm Holdings Inc	USD	24/12/24 16:30	23.300	23.690	23.050	23.400	2,320,254	23.260	0.140	24/12/24 15:47	True
SISI	Shineco Inc	USD	24/12/24 16:30	2.260	3.370	2.200	2.280	3,034,402	2.230	0.050	24/12/24 15:47	True
SITM	Sitime Corp	USD	24/12/24 16:30	222.93	229.19	219.82	227.17	105,492	219.46	7.71	24/12/24 15:47	True
SIXG	Defiance Next Gen Connectivity ETF	USD	24/12/24 16:30	48.720	49.040	48.580	49.040	12,690	48.510	0.530	24/12/24 15:47	True
SJ	Scienjoy Holding Corp	USD	24/12/24 16:30	0.990	1.150	0.930	1.140	103,545	1.000	0.140	24/12/24 15:47	True
SJCP	Sanjac Alpha Core Plus Bond ETF	USD	24/12/24 16:30	24.730	24.730	24.713	24.713	300	24.715	0.002	24/12/24 15:47	True
SJLD	Sanjac Alpha Low Duration ETF	USD	24/12/24 16:30	24.926	24.926	24.926	24.926	0	24.926	0.000	24/12/24 15:47	True
SJW	SJW Corp	USD	24/12/24 16:30	48.960	49.740	48.870	49.540	92,576	49.070	0.470	24/12/24 15:47	True
SKGR	Sk Growth Opportunities Corporation Cl A	USD	24/12/24 16:30	11.620	11.630	11.620	11.630	763	11.640	0.010	24/12/24 15:47	True
SKGRU	Sk Growth Opportunities Corp	USD	17/12/24 15:56	11.670	11.670	11.670	11.670	200	11.670	0.000	17/12/24 15:13	True
SKGRW	Sk Growth Opportunities Corporation WT	USD	24/12/24 16:30	0.5900	0.6000	0.5900	0.6000	2,132	0.5900	0.0100	24/12/24 15:47	True
SKIN	The Beauty Health Co.	USD	24/12/24 16:30	1.440	1.510	1.430	1.490	222,244	1.440	0.050	24/12/24 15:47	True
SKK	Skk Holdings Limited	USD	24/12/24 16:30	0.7100	0.7700	0.7100	0.7500	232,417	0.7400	0.0000	24/12/24 15:47	True
SKOR	Flexshares Credit Scored US Corp Bond	USD	24/12/24 16:30	47.560	47.620	47.560	47.620	30,611	47.600	0.020	24/12/24 15:47	True
SKRE	Tuttle Capital Daily 2X Inverse Regional Banks E	USD	24/12/24 16:30	13.130	13.300	13.080	13.080	7,387	13.670	0.590	24/12/24 15:47	True
SKWD	Skyward Specialty Insurance Group Inc	USD	24/12/24 16:30	49.970	51.040	49.900	51.040	221,142	49.880	1.160	24/12/24 15:47	True
SKYE	Skye Bioscience Inc	USD	24/12/24 16:30	2.550	2.660	2.480	2.550	123,290	2.630	0.080	24/12/24 15:47	True
SKYQ	Sky Quarry Inc	USD	24/12/24 16:30	1.140	1.150	1.090	1.140	74,752	1.140	0.000	24/12/24 15:47	True
SKYT	Skywater Technology Inc	USD	24/12/24 16:30	13.260	15.920	13.040	14.760	1,533,833	13.080	1.680	24/12/24 15:47	True
SKYU	Ultra Nasdaq Cloud Computing 2X ETF	USD	24/12/24 16:30	38.510	38.870	38.470	38.870	2,079	38.220	0.650	24/12/24 15:47	True
SKYW	Skywest Inc	USD	24/12/24 16:30	102.17	103.39	101.64	103.33	82,613	102.17	1.16	24/12/24 15:47	True
SKYX	Skyx Platforms Corp	USD	24/12/24 16:30	0.990	1.030	0.990	1.010	94,938	1.010	0.000	24/12/24 15:47	True
SKYY	Cloud Computing ETF FT	USD	24/12/24 16:30	122.99	123.94	122.83	123.78	75,788	122.93	0.85	24/12/24 15:47	True
SLAB	Silicon Labs Inc	USD	24/12/24 16:30	127.44	129.07	125.33	128.99	106,357	126.47	2.52	24/12/24 15:47	True
SLDB	Solid Biosciences Inc	USD	24/12/24 16:30	4.190	4.250	4.070	4.180	282,016	4.100	0.080	24/12/24 15:47	True
SLDP	Solid Power Inc Cl A	USD	24/12/24 16:30	1.460	1.560	1.400	1.500	3,758,572	1.420	0.080	24/12/24 15:47	True
SLDPW	Solid Power Inc WT	USD	24/12/24 16:30	0.3100	0.5500	0.3100	0.5000	163,169	0.3000	0.2000	24/12/24 15:47	True
SLE	Super League Enterprise Inc	USD	24/12/24 16:30	0.5800	0.6000	0.5800	0.6000	13,832	0.5900	0.0000	24/12/24 15:47	True
SLGL	Sol-Gel Technologies Ltd	USD	24/12/24 16:55	1.0000	1.1000	0.8500	0.9798	3,071,359	1.6500	0.6702	24/12/24 16:12	True
SLM	SLM Corp	USD	24/12/24 16:30	27.650	28.010	27.480	27.960	1,017,701	27.470	0.490	24/12/24 15:47	True
SLMBP	SLM Corp Srs B Pfd	USD	24/12/24 16:30	74.010	74.180	73.510	74.040	8,061	74.140	0.100	24/12/24 15:47	True
SLN	Silence Therapeutics Plc ADR	USD	24/12/24 16:30	6.740	7.030	6.480	7.000	278,910	6.780	0.220	24/12/24 15:47	True
SLNG	Stabilis Solutions Inc	USD	24/12/24 16:30	5.347	5.407	5.347	5.407	1,378	5.450	0.043	24/12/24 15:47	True
SLNH	Soluna Hldgs Inc	USD	24/12/24 16:30	2.180	2.250	2.090	2.190	177,550	2.250	0.060	24/12/24 15:47	True
SLNHP	Soluna Hldgs Inc Prfd	USD	23/12/24 16:20	8.600	8.600	8.210	8.310	13,277	8.570	0.260	23/12/24 15:37	True
SLNO	Soleno Therapeutics Inc	USD	24/12/24 16:30	44.560	45.010	44.130	44.770	223,890	44.940	0.170	24/12/24 15:47	True
SLP	Simulations Plus Inc	USD	24/12/24 16:30	28.360	28.460	27.920	28.350	62,108	28.330	0.020	24/12/24 15:47	True
SLQD	0-5 Year Invst Grade Corp Bond Ishares ETF	USD	24/12/24 16:30	49.640	49.670	49.610	49.670	162,941	49.630	0.040	24/12/24 15:47	True
SLRC	Slr Investment Corp	USD	24/12/24 16:30	16.150	16.270	16.020	16.230	107,424	16.140	0.090	24/12/24 15:47	True
SLRN	Acelyrin Inc	USD	24/12/24 16:30	3.200	3.200	3.050	3.170	244,221	3.180	0.010	24/12/24 15:47	True
SLRX	Salarius Pharmaceuticals Inc	USD	24/12/24 16:30	1.570	1.570	1.470	1.490	39,767	1.570	0.080	24/12/24 15:47	True
SLS	Sellas Life Sciences Group Inc	USD	24/12/24 16:30	0.8900	0.9900	0.8900	0.9300	517,013	0.9100	0.0200	24/12/24 15:47	True
SLVO	CS X-Links Silver Share	USD	24/12/24 16:30	74.350	75.130	74.350	74.740	6,876	74.760	0.020	24/12/24 15:47	True
SLXN	Silexion Therapeutics Corp	USD	24/12/24 16:30	2.720	2.840	2.410	2.560	175,567	2.530	0.030	24/12/24 15:47	True
SLXNW	Biomotion Sciences WT	USD	24/12/24 16:30	0.0200	0.0200	0.0200	0.0200	11,673	0.0200	0.0000	24/12/24 15:47	True
SMBC	Southern MO Bancorp	USD	24/12/24 16:30	58.270	58.690	57.850	58.690	21,884	58.410	0.280	24/12/24 15:47	True
SMCF	Themes US Small Cap Cash Flow Champions ETF	USD	24/12/24 16:31	31.020	31.160	31.020	31.160	100	31.120	0.040	24/12/24 15:47	True
SMCI	Super Micro Computer	USD	24/12/24 16:31	32.300	35.500	32.190	34.330	41,325,466	32.400	1.930	24/12/24 15:47	True
SMCO	Hilton Small-Midcap Opportunity ETF	USD	24/12/24 16:31	25.690	25.800	25.610	25.770	2,830	25.580	0.190	24/12/24 15:47	True
SMCP	Alphamark Actmg Smallcap ETF	USD	19/12/24 16:56	33.150	33.150	32.500	32.665	7,906	32.470	0.196	19/12/24 16:14	True
SMCX	Defiance Daily Target 2X Long Smci ETF	USD	24/12/24 16:31	45.150	53.490	44.390	50.190	1,658,847	45.000	5.190	24/12/24 15:47	True
SMH	Vaneck Semiconductor ETF	USD	24/12/24 16:31	250.44	251.37	249.38	251.37	2,097,299	249.22	2.15	24/12/24 15:47	True
SMHX	Vaneck Fabless Semiconductor ETF	USD	24/12/24 16:31	30.380	30.420	30.080	30.380	79,733	29.940	0.440	24/12/24 15:47	True
SMID	Smith-Midland Corp	USD	24/12/24 16:31	43.850	44.250	43.630	43.910	5,185	43.680	0.230	24/12/24 15:47	True
SMLR	Semler Scientific	USD	24/12/24 16:31	63.910	72.250	63.690	71.280	516,946	61.660	9.620	24/12/24 15:48	True
SMMT	Summit Therapeu ADR	USD	24/12/24 16:31	18.880	19.080	18.330	19.000	760,558	18.670	0.330	24/12/24 15:48	True
SMPL	The Simply Good Foods Company	USD	24/12/24 16:31	38.170	38.660	38.000	38.580	173,590	38.130	0.450	24/12/24 15:48	True
SMRI	Bushido Capital US Equity ETF	USD	24/12/24 16:31	31.636	31.790	31.636	31.789	1,153	31.657	0.133	24/12/24 15:48	True
SMSI	Smith Micro Software	USD	24/12/24 16:31	1.260	1.480	1.110	1.270	1,330,501	1.260	0.010	24/12/24 15:48	True
SMST	Defiance Daily Target 1.5X Short Mstr ETF	USD	24/12/24 16:31	6.250	6.270	5.540	5.640	13,137,667	6.680	1.040	24/12/24 15:48	True
SMTC	Semtech Corp	USD	24/12/24 16:31	63.850	64.750	63.160	64.490	350,851	62.880	1.610	24/12/24 15:48	True
SMTI	Sanara Medtech Inc	USD	24/12/24 16:31	34.480	35.020	34.480	34.940	6,594	34.110	0.830	24/12/24 15:48	True
SMTK	Smartkem Inc	USD	24/12/24 16:31	3.000	3.100	2.850	3.030	55,994	2.970	0.060	24/12/24 15:48	True
SMX	Smx [Security Matters] Plc Cl A	USD	24/12/24 16:59	0.2180	0.2218	0.2052	0.2180	2,216,838	0.2200	0.0020	24/12/24 16:16	True
SMXT	Solarmax Technology Inc	USD	24/12/24 16:31	1.300	1.380	1.220	1.300	141,427	1.330	0.030	24/12/24 15:48	True
SMXWW	Smx [Security Matters] Plc WT	USD	24/12/24 16:31	0.0100	0.0100	0.0100	0.0100	8,100	0.0100	0.0000	24/12/24 15:48	True
SNAL	Snail Inc Cl A	USD	24/12/24 16:31	1.640	1.680	1.570	1.670	11,856	1.640	0.030	24/12/24 15:48	True
SNAX	Stryve Foods Inc	USD	24/12/24 16:31	0.6542	0.6710	0.6030	0.6400	54,279	0.6250	0.0150	24/12/24 15:48	True
SNAXW	Stryve Foods Inc WT	USD	24/12/24 16:31	0.0040	0.0051	0.0040	0.0048	27,212	0.0040	0.0008	24/12/24 15:48	True
SNBR	Sleep Number Corp	USD	24/12/24 16:31	16.390	16.390	15.750	16.130	123,596	16.290	0.160	24/12/24 15:48	True
SNCR	Synchronoss Technologies Inc	USD	24/12/24 16:31	9.340	9.340	9.100	9.220	8,367	9.340	0.120	24/12/24 15:48	True
SNCRL	Synchronoss Technologies Inc 8.375%	USD	24/12/24 16:31	24.850	24.850	24.750	24.760	1,747	24.850	0.090	24/12/24 15:48	True
SNCY	Sun Country Airlines Holdings Inc	USD	24/12/24 16:31	15.050	15.320	14.830	15.220	161,400	15.070	0.150	24/12/24 15:48	True
SND	Smart Sand Inc	USD	24/12/24 16:31	2.130	2.200	2.110	2.160	34,644	2.140	0.020	24/12/24 15:48	True
SNDL	Sndl Inc	USD	24/12/24 16:31	1.880	1.910	1.820	1.820	1,256,100	1.850	0.030	24/12/24 15:48	True
SNDX	Syndax Pharma	USD	24/12/24 16:31	13.310	13.320	12.910	13.070	2,733,642	13.310	0.240	24/12/24 15:48	True
SNES	Senestech Inc	USD	24/12/24 16:31	2.800	3.190	2.770	3.110	83,318	2.760	0.350	24/12/24 15:48	True
SNEX	Stonex Group Inc	USD	24/12/24 16:31	97.330	98.860	97.030	98.460	71,166	96.950	1.510	24/12/24 15:48	True
SNFCA	Security Natl Finl	USD	24/12/24 16:31	11.880	11.960	11.710	11.840	19,650	11.860	0.020	24/12/24 15:48	True
SNGX	Soligenix Inc	USD	24/12/24 16:31	2.810	2.890	2.790	2.860	23,390	2.840	0.020	24/12/24 15:48	True
SNOA	Sonoma Pharmaceuticals Inc	USD	24/12/24 16:31	2.690	2.740	2.680	2.730	19,556	2.680	0.050	24/12/24 15:48	True
SNPS	Synopsys Inc	USD	24/12/24 16:31	494.23	500.51	492.20	500.16	426,372	492.58	7.58	24/12/24 15:48	True
SNPX	Synaptogenix Inc	USD	24/12/24 16:31	3.040	3.130	2.850	3.040	30,323	2.940	0.100	24/12/24 15:48	True
SNRE	Sunrise Communications Ag ADR	USD	24/12/24 16:31	43.290	43.350	43.010	43.340	169,389	43.680	0.340	24/12/24 15:48	True
SNSE	Sensei Biotherapeutics Inc	USD	24/12/24 16:31	0.4500	0.4699	0.4400	0.4541	47,069	0.4520	0.0021	24/12/24 15:48	True
SNSR	GX Internet of Things ETF	USD	24/12/24 16:31	35.400	35.630	35.250	35.630	43,682	35.370	0.260	24/12/24 15:48	True
SNT	Senstar Technologies Ltd	USD	24/12/24 16:31	3.430	3.470	3.280	3.470	13,972	3.430	0.040	24/12/24 15:48	True
SNTG	Sentage Holdings Inc	USD	24/12/24 16:31	1.900	3.520	1.650	2.000	2,348,702	1.920	0.080	24/12/24 15:48	True
SNTI	Senti Biosciences Inc	USD	24/12/24 16:31	4.130	4.260	4.000	4.170	59,057	4.000	0.170	24/12/24 15:48	True
SNY	Sanofi-Aventis S.A. ADR	USD	24/12/24 16:31	47.840	48.410	47.780	48.290	1,641,147	48.390	0.100	24/12/24 15:48	True
SNYR	Synergy Chc Corp	USD	24/12/24 16:31	4.440	4.440	4.300	4.300	1,207	4.490	0.190	24/12/24 15:48	True
SOBR	Sobr Safe Inc	USD	24/12/24 16:31	1.0300	1.0300	0.9000	0.9500	1,356,850	1.0300	0.0800	24/12/24 15:48	True
SOCL	GX Social Media ETF	USD	24/12/24 16:31	43.740	43.950	43.740	43.950	2,522	43.410	0.540	24/12/24 15:48	True
SOFI	Sofi Technologies Inc	USD	24/12/24 16:31	15.730	16.030	15.570	16.020	15,683,831	15.630	0.390	24/12/24 15:48	True
SOGP	Sound Group Inc ADR	USD	24/12/24 16:31	2.080	2.080	1.950	2.020	35,368	2.070	0.050	24/12/24 15:48	True
SOHO	Sotherly Hotels	USD	24/12/24 16:31	0.993	1.030	0.993	1.030	15,010	1.000	0.030	24/12/24 15:48	True
SOHOB	Sotherly Hotels Inc 8.0% Series B Cumulative Re	USD	24/12/24 16:31	16.050	17.250	16.010	17.250	3,395	16.470	0.780	24/12/24 15:48	True
SOHON	Sotherly Hotels Inc Perp Pfd Ser D	USD	24/12/24 16:31	17.580	17.600	17.560	17.600	528	17.600	0.000	24/12/24 15:48	True
SOHOO	Sotherly Hotels LP	USD	24/12/24 16:31	17.000	17.000	16.900	16.900	464	17.000	0.100	24/12/24 15:48	True
SOHU	Sohu.com Inc ADR	USD	24/12/24 16:31	13.200	13.640	13.090	13.530	53,827	13.200	0.330	24/12/24 15:48	True
SOND	Sonder Holdings Inc	USD	24/12/24 16:31	3.240	3.350	3.220	3.220	9,277	3.300	0.080	24/12/24 15:48	True
SONDW	Sonder Holdings Inc WT	USD	24/12/24 16:31	0.0080	0.0085	0.0050	0.0075	53,791	0.0070	0.0005	24/12/24 15:48	True
SONM	Sonim Technologies Inc	USD	24/12/24 16:31	3.310	3.310	3.020	3.190	15,685	3.340	0.150	24/12/24 15:48	True
SONN	Sonnet Biotherapeutics Holdings Inc	USD	24/12/24 16:31	1.430	1.500	1.410	1.420	64,588	1.440	0.020	24/12/24 15:48	True
SONO	Sonos Inc	USD	24/12/24 16:31	14.600	14.860	14.460	14.780	454,272	14.580	0.200	24/12/24 15:48	True
SOPA	Society Pass Inc	USD	24/12/24 16:31	0.8500	0.9000	0.8400	0.8900	36,326	0.8900	0.0000	24/12/24 15:48	True
SOPH	Sophia Genetics Sa	USD	24/12/24 16:31	3.270	3.290	3.110	3.160	18,263	3.310	0.150	24/12/24 15:48	True
SOTK	Sono-Tek Corp	USD	24/12/24 16:31	4.100	4.440	4.100	4.160	5,178	4.240	0.070	24/12/24 15:48	True
SOUN	Soundhound Ai Inc Cl A	USD	24/12/24 16:31	20.490	21.300	18.850	20.240	54,468,437	20.430	0.190	24/12/24 15:48	True
SOUNW	Soundhound Ai Inc WT	USD	24/12/24 16:31	12.520	13.500	10.120	11.280	354,091	12.910	1.630	24/12/24 15:48	True
SOWG	Sow Good Inc	USD	24/12/24 16:31	2.210	2.510	2.150	2.360	196,173	2.190	0.170	24/12/24 15:48	True
SOXM	Tradr 2X Long Soxx Monthly ETF	USD	24/12/24 16:31	22.610	22.800	22.600	22.780	2,146	22.410	0.370	24/12/24 15:48	True
SOXQ	Invesco PHLX Semiconductor ETF	USD	24/12/24 16:31	40.630	40.750	40.330	40.750	279,900	40.270	0.480	24/12/24 15:48	True
SOXW	Tradr 2X Long Soxx Weekly ETF	USD	24/12/24 16:31	21.760	21.894	21.700	21.894	910	21.510	0.384	24/12/24 15:48	True
SOXX	Semiconductor Ishares ETF	USD	24/12/24 16:31	222.78	223.68	221.35	223.60	1,252,054	221.32	2.28	24/12/24 15:48	True
SPAI	Safe Pro Group Inc	USD	24/12/24 16:31	3.610	3.850	3.550	3.780	65,051	3.760	0.020	24/12/24 15:48	True
SPAM	Themes Cybersecurity ETF	USD	24/12/24 16:31	29.950	30.010	29.930	30.010	2,504	29.780	0.230	24/12/24 15:48	True
SPAQ	Horizon Kinetics Spac Active ETF	USD	24/12/24 16:31	98.287	98.287	98.287	98.287	0	101.256	2.969	24/12/24 15:48	True
SPBC	Simplify U.S. Equity Plus Gbtc ETF	USD	24/12/24 16:31	39.590	40.000	39.590	40.000	19,486	39.300	0.700	24/12/24 15:48	True
SPC	Crossingbridge Pre-Merger Spac ETF	USD	24/12/24 16:31	21.780	21.780	21.730	21.750	4,820	21.760	0.010	24/12/24 15:48	True
SPCB	Supercom Ltd	USD	24/12/24 16:31	3.440	3.610	3.440	3.500	36,837	3.440	0.060	24/12/24 15:48	True
SPCX	The Spac and New Issue ETF	USD	24/12/24 16:31	23.600	23.600	23.550	23.550	3,680	23.540	0.010	24/12/24 15:48	True
SPFI	South Plains Financial Inc	USD	24/12/24 16:31	35.540	35.720	35.210	35.720	13,340	35.300	0.420	24/12/24 15:48	True
SPGC	Sacks Parente Golf Inc	USD	24/12/24 16:31	0.3500	0.3600	0.3200	0.3400	841,181	0.3500	0.0100	24/12/24 15:48	True
SPHL	Springview Holdings Ltd	USD	24/12/24 16:31	5.200	5.500	4.770	4.950	112,535	5.050	0.100	24/12/24 15:48	True
SPI	Spi Energy Company Ltd	USD	24/12/24 16:52	0.3810	0.3890	0.3700	0.3803	290,265	0.3900	0.0097	24/12/24 16:09	True
SPKL	Spark I Acquisition Corp Cl A	USD	24/12/24 16:31	10.620	10.620	10.620	10.620	1,262	10.600	0.020	24/12/24 15:48	True
SPKLW	Spark I Acquisition Corp WT	USD	20/12/24 16:49	0.1200	0.1200	0.1000	0.1000	4,770	0.1200	0.0200	20/12/24 16:06	True
SPNS	Sapiens Intl Corp NV	USD	24/12/24 16:31	27.420	27.540	27.360	27.440	44,119	27.420	0.020	24/12/24 15:48	True
SPOK	Spok Holdings Inc	USD	24/12/24 16:31	15.710	15.990	15.710	15.960	39,132	15.680	0.280	24/12/24 15:48	True
SPPL	Simpple Ltd	USD	24/12/24 16:31	0.7200	0.7900	0.7000	0.7300	80,535	0.7400	0.0000	24/12/24 15:48	True
SPRB	Spruce Biosciences Inc	USD	24/12/24 16:59	0.3800	0.4000	0.3800	0.4000	324,532	0.3800	0.0200	24/12/24 16:16	True
SPRC	Scisparc Ltd	USD	24/12/24 16:31	0.2416	0.2423	0.2160	0.2212	543,456	0.2328	0.0116	24/12/24 15:48	True
SPRO	Spero Therapeutics Inc	USD	24/12/24 16:31	0.9400	0.9400	0.9200	0.9400	215,907	0.9200	0.0100	24/12/24 15:48	True
SPRX	Spear Alpha ETF	USD	24/12/24 16:31	27.760	28.190	27.760	28.190	50,248	27.620	0.570	24/12/24 15:48	True
SPRY	Ars Pharmaceuticals Inc	USD	24/12/24 16:31	11.160	11.470	11.020	11.410	497,577	11.200	0.210	24/12/24 15:48	True
SPSC	Sps Commerce Inc	USD	24/12/24 16:31	186.18	190.34	185.05	189.95	72,050	186.16	3.79	24/12/24 15:48	True
SPT	Sprout Social Inc Cl A	USD	24/12/24 16:31	32.100	32.590	31.860	32.410	176,740	32.060	0.350	24/12/24 15:48	True
SPTN	Spartannash Company	USD	24/12/24 16:31	18.350	18.610	18.180	18.520	130,157	18.350	0.170	24/12/24 15:48	True
SPWH	Sportsman's Wareh	USD	24/12/24 16:31	2.330	2.380	2.290	2.320	287,945	2.340	0.020	24/12/24 15:48	True
SPYB	Tradr 2X Long Spy Weekly ETF	USD	24/12/24 16:31	27.590	27.790	27.590	27.790	403	27.250	0.540	24/12/24 15:48	True
SPYM	Tradr 2X Long Spy Monthly ETF	USD	24/12/24 16:31	27.510	27.890	27.510	27.890	440	27.370	0.520	24/12/24 15:48	True
SPYQ	Tradr 2X Long Spy Quarterly ETF	USD	24/12/24 16:31	26.600	27.030	26.600	27.030	496	26.500	0.530	24/12/24 15:48	True
SQFT	Presidio Property Trust Inc	USD	24/12/24 16:31	0.8500	0.8500	0.7817	0.7900	45,232	0.7900	0.0000	24/12/24 15:48	True
SQFTP	Presidio Property Trust Inc 9.375%	USD	24/12/24 16:31	13.900	13.942	13.900	13.942	1,187	13.910	0.032	24/12/24 15:48	True
SQFTW	Presidio Property Trust Inc	USD	24/12/24 16:31	0.0400	0.0406	0.0398	0.0398	6,982	0.0400	0.0002	24/12/24 15:48	True
SQLV	Legg Smallcap Quality Value ETF	USD	24/12/24 16:31	42.530	42.710	42.530	42.710	3,249	42.360	0.350	24/12/24 15:48	True
SQQQ	Ultrapro Short QQQ -3X ETF	USD	24/12/24 16:31	28.800	28.900	27.920	27.930	22,880,920	29.080	1.150	24/12/24 15:48	True
SRAD	Sportradar Group Ag Cl A	USD	24/12/24 16:31	17.140	17.140	16.870	16.950	174,047	17.100	0.150	24/12/24 15:48	True
SRBK	Sr Bancorp Inc	USD	24/12/24 16:31	12.075	12.110	12.075	12.110	1,850	12.060	0.050	24/12/24 15:48	True
SRCE	1st Source Corp	USD	24/12/24 16:31	59.220	59.450	58.600	59.450	26,790	59.140	0.310	24/12/24 15:48	True
SRDX	Surmodics Inc	USD	24/12/24 16:31	39.560	39.770	39.520	39.680	56,739	39.520	0.160	24/12/24 15:48	True
SRET	GX Superdividend REIT ETF	USD	24/12/24 16:31	20.140	20.310	20.000	20.310	24,314	20.090	0.220	24/12/24 15:48	True
SRM	Srm Entertainment Inc	USD	24/12/24 16:56	0.6190	0.6800	0.5927	0.6600	662,276	0.6195	0.0405	24/12/24 16:13	True
SRPT	Sarepta Therapeutics	USD	24/12/24 16:31	120.21	122.18	120.00	121.90	204,848	120.66	1.24	24/12/24 15:48	True
SRRK	Scholar Rock Holding Corp	USD	24/12/24 16:31	44.280	46.170	43.950	45.560	365,787	43.960	1.600	24/12/24 15:48	True
SRTS	Sensus Healthcare Inc	USD	24/12/24 16:31	6.850	7.100	6.790	6.800	255,320	6.870	0.070	24/12/24 15:48	True
SRZN	Consonance-Hfw Acq Corp	USD	24/12/24 16:31	12.250	12.420	11.400	12.240	12,239	12.230	0.010	24/12/24 15:48	True
SRZNW	Consonance-Hfw Acq Corp WT	USD	23/12/24 16:30	0.0175	0.0310	0.0175	0.0299	94,050	0.0281	0.0018	23/12/24 15:46	True
SSBI	Summit State Bank	USD	24/12/24 16:32	7.380	7.570	7.360	7.530	1,688	7.550	0.020	24/12/24 15:48	True
SSBK	Southern States Bancshares Inc	USD	24/12/24 16:32	34.040	34.130	33.500	34.130	5,310	33.720	0.410	24/12/24 15:48	True
SSKN	Strata Skin Scien	USD	24/12/24 16:32	2.890	3.030	2.880	2.880	10,853	2.880	0.000	24/12/24 15:49	True
SSNC	SS&C Technologies	USD	24/12/24 16:32	75.410	76.740	75.310	76.740	641,114	75.410	1.330	24/12/24 15:49	True
SSP	E.W. Scripps Company	USD	24/12/24 16:32	1.870	1.900	1.820	1.880	236,178	1.870	0.010	24/12/24 15:49	True
SSRM	Ssr Mining Inc	USD	24/12/24 16:32	7.160	7.180	7.040	7.150	1,507,191	7.120	0.030	24/12/24 15:49	True
SSSS	Sutter Rock Capital Corp	USD	24/12/24 16:32	5.960	6.060	5.920	5.940	83,177	5.920	0.020	24/12/24 15:49	True
SSSSL	Suro Capital Corp 6.00%	USD	23/12/24 16:21	24.350	24.750	24.350	24.650	3,422	24.350	0.300	23/12/24 15:38	True
SSTI	Soundthinking Inc	USD	24/12/24 16:32	12.370	12.520	12.220	12.520	12,015	12.290	0.230	24/12/24 15:49	True
SSYS	Stratasys Ltd	USD	24/12/24 16:32	9.190	9.530	9.170	9.380	321,295	9.260	0.120	24/12/24 15:49	True
STAA	Staar Surgical Company	USD	24/12/24 16:32	24.250	25.040	23.980	24.970	210,117	24.170	0.800	24/12/24 15:49	True
STAF	Staffing 360 Solutions Inc	USD	24/12/24 16:32	2.120	2.160	2.010	2.060	12,714	2.070	0.010	24/12/24 15:49	True
STBA	S&T Bancorp Inc	USD	24/12/24 16:32	39.070	39.400	38.840	39.380	68,142	39.040	0.340	24/12/24 15:49	True
STBX	Starbox Group Holdings Ltd	USD	24/12/24 16:32	1.680	2.070	1.680	2.050	357,816	1.710	0.340	24/12/24 15:49	True
STCN	Steel Connect Inc	USD	24/12/24 16:32	12.440	12.500	11.944	12.500	8,529	12.480	0.020	24/12/24 15:49	True
STEC	Santech Holdings Limited	USD	24/12/24 16:32	0.7800	0.7800	0.6600	0.6900	122,922	0.6700	0.0200	24/12/24 15:49	True
STEP	Stepstone Group Inc Cl A	USD	24/12/24 16:32	59.910	60.500	59.720	60.260	168,574	59.520	0.740	24/12/24 15:49	True
STFS	Star Fashion Culture Holdings Limited Cl A	USD	24/12/24 16:32	7.140	7.400	7.080	7.390	177,559	7.080	0.310	24/12/24 15:49	True
STGW	Stagwell Inc	USD	24/12/24 16:32	6.680	6.700	6.620	6.680	84,139	6.670	0.010	24/12/24 15:49	True
STHO	Star Holdings	USD	24/12/24 16:32	9.410	9.420	9.250	9.420	98,681	9.420	0.000	24/12/24 15:49	True
STI	Solidion Technology Inc	USD	24/12/24 16:32	0.4000	0.4500	0.3705	0.4380	1,651,927	0.4000	0.0380	24/12/24 15:49	True
STIM	Neuronetics Inc	USD	24/12/24 16:32	1.320	1.480	1.250	1.460	198,247	1.330	0.130	24/12/24 15:49	True
STKH	Steakholder Foods Ltd	USD	24/12/24 16:32	1.680	1.700	1.530	1.680	20,153	1.660	0.020	24/12/24 15:49	True
STKL	Sunopta Inc	USD	24/12/24 16:32	7.740	7.850	7.690	7.830	158,616	7.740	0.090	24/12/24 15:49	True
STKS	The One Group	USD	24/12/24 16:32	2.860	2.870	2.800	2.850	17,671	2.860	0.010	24/12/24 15:49	True
STLD	Steel Dynamics Inc	USD	24/12/24 16:32	115.12	117.48	115.08	117.06	512,700	115.75	1.31	24/12/24 15:49	True
STNE	Stoneco Ltd Cl A	USD	24/12/24 16:32	8.130	8.130	8.010	8.080	1,992,902	8.090	0.010	24/12/24 15:49	True
STOK	Stoke Therapeutics Inc	USD	24/12/24 16:32	11.350	11.610	11.100	11.320	517,326	11.610	0.290	24/12/24 15:49	True
STRA	Strayer Education	USD	24/12/24 16:32	92.730	93.880	92.190	93.810	34,254	92.580	1.230	24/12/24 15:49	True
STRL	Sterling Infrastructure Inc	USD	24/12/24 16:32	174.84	175.30	172.34	174.89	150,939	174.91	0.02	24/12/24 15:49	True
STRM	Streamline Health So	USD	24/12/24 16:32	3.340	3.350	3.240	3.310	9,214	3.270	0.040	24/12/24 15:49	True
STRO	Sutro Biopharma Inc	USD	24/12/24 16:32	1.850	1.930	1.830	1.930	484,593	1.870	0.060	24/12/24 15:49	True
STRR	Star Equity Hldgs Inc	USD	24/12/24 16:32	2.120	2.140	2.070	2.080	2,332	2.090	0.010	24/12/24 15:49	True
STRRP	Star Equity Hldgs Inc Pr	USD	23/12/24 16:21	9.360	9.360	9.360	9.360	738	9.100	0.260	23/12/24 15:38	True
STRS	Stratus Pptys Inc	USD	24/12/24 16:32	20.150	20.750	20.150	20.400	2,132	20.210	0.190	24/12/24 15:49	True
STRT	Strattec Security	USD	24/12/24 16:32	40.510	40.780	39.890	39.960	8,942	40.860	0.900	24/12/24 15:49	True
STSB	Stance Sustainable Beta ETF	USD	24/12/24 16:32	25.010	25.033	25.010	25.033	2,166	24.821	0.213	24/12/24 15:49	True
STSS	Sharps Technology Inc	USD	24/12/24 16:32	1.860	2.020	1.850	2.010	34,825	1.850	0.160	24/12/24 15:49	True
STSSW	Sharps Technology Inc WT	USD	24/12/24 16:32	0.0400	0.0600	0.0400	0.0600	34,275	0.0400	0.0200	24/12/24 15:49	True
STTK	Shattuck Labs Inc	USD	24/12/24 16:32	1.090	1.120	1.060	1.110	32,985	1.100	0.010	24/12/24 15:49	True
STX	Seagate Technology Hldgs Plc	USD	24/12/24 16:32	88.320	89.130	88.030	88.490	1,142,224	88.530	0.040	24/12/24 15:49	True
SUGP	Su Group Holdings Limited	USD	24/12/24 16:32	1.0200	1.0400	0.9300	0.9500	53,439	1.0500	0.1000	24/12/24 15:49	True
SUNE	Sunation Energy Inc	USD	24/12/24 16:32	2.630	2.640	2.440	2.510	44,729	2.560	0.050	24/12/24 15:49	True
SUNS	Sunrise Realty Trust	USD	24/12/24 16:32	13.430	14.280	13.430	14.280	21,096	13.350	0.930	24/12/24 15:49	True
SUPN	Supernus Pharm	USD	24/12/24 16:32	35.440	35.640	34.780	35.600	125,303	35.590	0.010	24/12/24 15:49	True
SURG	Surgepays	USD	24/12/24 16:32	1.840	1.870	1.710	1.830	109,141	1.790	0.040	24/12/24 15:49	True
SUSB	1-5 Year USD Corp Bond Ishares ESG ETF	USD	24/12/24 16:32	24.640	24.660	24.620	24.650	78,803	24.640	0.010	24/12/24 15:49	True
SUSC	USD Corp Bond Ishares ESG ETF	USD	24/12/24 16:32	22.650	22.730	22.640	22.720	113,314	22.680	0.040	24/12/24 15:49	True
SUSL	Ishares ESG MSCI USA Leaders ETF	USD	24/12/24 16:32	105.03	105.98	105.03	105.98	7,455	104.77	1.21	24/12/24 15:49	True
SUUN	Solarbank Corp	USD	24/12/24 16:32	2.090	2.110	2.000	2.040	38,876	2.110	0.070	24/12/24 15:49	True
SVC	Service Properties Trust	USD	24/12/24 16:32	2.450	2.480	2.400	2.460	994,819	2.440	0.020	24/12/24 15:49	True
SVCO	Silvaco Group Inc	USD	24/12/24 16:32	8.070	8.100	7.880	7.970	62,321	8.060	0.090	24/12/24 15:49	True
SVII	Spring Valley Acquisition Corp. II Cl A	USD	24/12/24 16:32	11.220	11.220	11.220	11.220	928	11.240	0.010	24/12/24 15:49	True
SVIIR	Spring Valley Acquisition Corp. II Rights	USD	18/12/24 16:26	0.0800	0.0800	0.0800	0.0800	16,525	0.0800	0.0000	18/12/24 15:44	True
SVIIU	Spring Valley Acquisition Corp. II Units	USD	23/12/24 16:21	11.190	11.190	11.180	11.180	6,000	11.180	0.000	23/12/24 15:38	True
SVIIW	Spring Valley Acquisition Corp. II WT	USD	24/12/24 16:32	0.0621	0.0621	0.0621	0.0621	1,090	0.0536	0.0085	24/12/24 15:49	True
SVMH	Srivaru Holding Limited	USD	24/12/24 16:59	0.0357	0.0377	0.0314	0.0338	280,274,009	0.0280	0.0058	24/12/24 16:16	True
SVMHW	Srivaru Holding Limited WT	USD	24/12/24 16:32	0.0086	0.0098	0.0075	0.0076	45,964	0.0073	0.0003	24/12/24 15:49	True
SVRA	Savara Inc	USD	24/12/24 16:32	3.230	3.280	3.160	3.200	1,036,261	3.250	0.050	24/12/24 15:49	True
SVRE	Saverone 2014 Ltd ADR	USD	24/12/24 16:32	0.920	1.590	0.880	1.580	1,983,689	0.970	0.610	24/12/24 15:49	True
SVREW	Saverone 2014 Ltd WT	USD	20/12/24 16:50	0.0088	0.0088	0.0088	0.0088	7,192	0.0124	0.0036	20/12/24 16:07	True
SWAG	Stran & Company Inc	USD	24/12/24 16:32	0.970	1.010	0.960	1.010	4,000	0.950	0.060	24/12/24 15:49	True
SWAGW	Stran & Company Inc WT	USD	23/12/24 16:30	0.0100	0.0127	0.0090	0.0127	43,158	0.0100	0.0027	23/12/24 15:46	True
SWBI	Smith & Wesson Brands Inc	USD	24/12/24 16:32	9.860	9.980	9.780	9.970	316,552	9.850	0.120	24/12/24 15:49	True
SWIM	Latham Group Inc	USD	24/12/24 16:32	6.890	7.090	6.870	6.950	369,684	6.930	0.020	24/12/24 15:49	True
SWIN	Solowin Holdings Ordinary Share	USD	24/12/24 16:58	1.600	1.600	1.280	1.290	304,000	1.670	0.380	24/12/24 16:15	True
SWKH	Swk Holdings Corp	USD	24/12/24 16:32	16.300	16.300	15.960	16.030	3,518	16.030	0.000	24/12/24 15:49	True
SWKHL	Swk Holdings Corporation 9.00%	USD	24/12/24 16:32	25.280	25.280	25.280	25.280	275	25.200	0.080	24/12/24 15:49	True
SWKS	Skyworks Solutions	USD	24/12/24 16:32	90.330	90.690	89.650	90.350	835,418	90.190	0.160	24/12/24 15:49	True
SWP	Swp Growth & Income ETF	USD	24/12/24 16:32	25.340	25.580	25.340	25.560	12,684	25.380	0.180	24/12/24 15:49	True
SWTX	Springworks Therapeutics Inc	USD	24/12/24 16:32	37.330	37.600	36.590	36.810	286,225	37.370	0.560	24/12/24 15:49	True
SWVL	Swvl Holdings Corp Cl A	USD	24/12/24 16:32	6.230	6.470	6.220	6.320	12,171	6.410	0.090	24/12/24 15:49	True
SWVLW	Swvl Holdings Corp WT	USD	24/12/24 16:32	0.0169	0.0169	0.0169	0.0169	10,002	0.0161	0.0008	24/12/24 15:49	True
SXTC	China Sxt Pharmaceuticals Inc	USD	24/12/24 16:58	0.3700	0.4167	0.3500	0.3900	3,809,090	0.3467	0.0433	24/12/24 16:15	True
SXTP	60 Degrees Pharmaceuticals Inc	USD	24/12/24 16:32	1.200	1.390	1.150	1.320	232,701	1.160	0.160	24/12/24 15:49	True
SXTPW	60 Degrees Pharmaceuticals Inc WT	USD	24/12/24 16:32	0.0390	0.0390	0.0250	0.0364	5,265	0.0390	0.0026	24/12/24 15:49	True
SY	So-Young International Inc ADR	USD	24/12/24 16:32	0.7700	0.8100	0.7700	0.7900	28,873	0.7700	0.0200	24/12/24 15:49	True
SYBT	Stock Yards Bancorp	USD	24/12/24 16:32	72.890	73.970	71.710	72.460	49,975	72.800	0.340	24/12/24 15:49	True
SYBX	Synlogic Inc	USD	24/12/24 16:32	1.380	1.390	1.380	1.390	13,618	1.380	0.010	24/12/24 15:49	True
SYM	Symbotic Inc	USD	24/12/24 16:32	25.610	25.710	24.520	24.550	834,940	25.530	0.980	24/12/24 15:49	True
SYNA	Synaptics Inc	USD	24/12/24 16:32	77.880	78.100	76.920	77.760	107,085	77.870	0.110	24/12/24 15:49	True
SYPR	Sypris Solutions	USD	24/12/24 16:32	1.960	2.140	1.880	1.930	36,846	2.000	0.070	24/12/24 15:49	True
SYRA	Syra Health Corp. Cl A	USD	24/12/24 16:32	0.3700	0.3900	0.3700	0.3900	39,931	0.3800	0.0100	24/12/24 15:49	True
SYRE	Spyre Therapeutics Inc	USD	24/12/24 16:32	23.580	23.640	22.730	23.340	231,281	23.590	0.250	24/12/24 15:49	True
SYRS	Syros Pharmaceuticals	USD	24/12/24 16:32	0.2000	0.2100	0.2000	0.2000	934,841	0.2000	0.0000	24/12/24 15:49	True
SYT	Syla Technologies Co. Ltd American Depositary S	USD	24/12/24 16:32	2.000	2.010	1.850	1.990	12,067	2.050	0.060	24/12/24 15:49	True
SYTA	Siyata Mobile Inc	USD	24/12/24 16:55	0.6400	0.6699	0.5039	0.5178	2,631,781	0.7486	0.2308	24/12/24 16:12	True
SYTAW	Siyata Mobile Inc WT	USD	24/12/24 16:32	0.0787	0.0787	0.0410	0.0410	2,451	0.0401	0.0009	24/12/24 15:49	True