March1,2021 BARRON’S M15
26.317.48Unifi UFI ...dd24.93+0.85 ...
249.79121.89Unifirst UNF .4 36 242.29+2.72.25
63.8944.06Unilever UL 3.5 22 52.06–2.32.5139
221.28105.08UnionPacific UNP 1.9 26 205.96–3.10.97
26.848.25Unisys UIS ...dd24.55–1.90 ...
11.282.10UnitedMicro UMC 1.0 24 9.80–0.58.1361
32.185.00UnitedNatFoodsUNFI ...^14 26.45–0.46 ...
178.0182.00UPSB UPS 2.6 96 157.83–2.711.02
321.9458.85UnitedRentals URI ... 24 297.38+7.37 ...
53.5428.36USBancorp USB 3.4 16 50.00–0.02.42
24.714.54USSteel X .2dd16.61–1.29.01
367.95187.72UnitedHealth UNH 1.5 21 332.22+7.641.25
174.9465.11UnitySoftware U ......107.63–13.77 ...
22.086.40Univar UNVR ... 64 19.91–1.12 ...
54.7037.04Universal UVV 6.1 20 50.82–0.21.77
114.2352.25UniversalHealth UHT 4.5^42 61.95+0.27.695
143.8465.20UniversalHealthB UHS .0 12 125.33–4.34.20
23.4410.84UnivInsurance UVE 4.3dd14.89+1.58.13
8.312.75UnvlTechInst UTI ...dd6.13–0.07 ...
28.179.58UnumGroup UNM 4.3 7 26.48+0.87.285
17.736.98UrbanEdgeProp UE 3.6 21 16.50+0.15.15
17.048.18UrstadtBiddle UBP 3.7 61 13.35+0.20.125
21.358.22UrstadtPropA UBA 3.5 74 16.12+0.63.14
101.5043.01UsanaHealth USNA ... 17 97.06+5.62 ...
26.629.84UtzBrands UTZ .8dd25.27–0.83.01V
46.6017.77VEREIT VER 4.7 51 39.00+2.44.462
89.6845.07VF VFC 2.5dd79.13–1.27.49
19.809.85VGAcqn VGAC.UT ... ...12.29–2.04 ...
18.169.65VGAcqnA VGAC ......11.39–1.88 ...
5.720.95VGAcqnWt VGAC.WT ... ...2.70–0.53 ...
15.577.04ViaOptronics VIAO ......13.19–0.61 ...
28.759.85VICIProp VICI 4.6 17 28.50+0.54.33
4.081.26VOCEnergy VOC 4.9 9 2.97–0.06.03
3.450.70VaalcoEnergy EGY ...dd3.28+0.30 ...
322.52125.00VailResorts MTN .0cc309.18+4.921.76
19.006.49Vale VALE ... 34 16.90–1.32 ...
79.4631.00ValeroEnergy VLO 5.1dd76.98+5.45.98
20.869.02Valhi VHI 1.7 13 18.48+0.79.08
239.3182.60ValmontInds VMI .8 36 236.53+5.19.50
25.489.06Valvoline VVV 2.0 14 24.96–0.25.125
54.426.86Vapotherm VAPO ...dd24.30–4.16 ...
176.5089.62VarianMed VAR ... 58 175.27–1.08 ...
14.607.92VectorGroup VGR 5.9 23 13.65–0.51.20
58.2828.90Vectrus VEC ...^21 54.60–0.34 ...
11.773.24Vedanta VEDL 5.6dd11.25+0.39.4946
325.54118.11VeevaSystemsVEEV ...cc280.11–33.71 ...
14.252.24VelocityFinl VEL ...dd7.04–0.36 ...
5.241.12VenatorMaterialsVNTR ...dd3.83–0.37 ...
56.6113.35Ventas VTR 3.4 59 52.90+0.51.45
30.715.25Veoneer VNE ...dd27.48–1.16 ...
24.675.70Veritiv VRTV ... 74 23.78+1.06 ...
61.9548.84Verizon VZ 4.5 13 55.30–1.15.6275
10.981.50VermilionEnergy VET .0dd6.29+0.77.1729
17.127.36Verso VRS 3.2dd12.50–0.36.10
22.434.75Vertiv VRT .0dd20.93–0.70.01
51.7811.25Viad VVI .0dd41.84+3.05.10
11.513.16VinceHolding VNCE ...dd8.60+0.40 ...
38.7811.53Vipshop VIPS ... 36 37.32+1.09 ...
62.809.06VirginGalactic SPCE ...dd37.23–13.96 ...
8.244.10VirnetX VHC .0 2 6.96–1.211.00
220.53133.93Visa V .6 45 212.39+7.66.32
24.9411.23Vishay VSH 1.6^28 23.87+0.24.095
37.0816.56VishayPrecision VPG ... 41 32.32–0.71 ...
6.961.80VistaOil&Gas VIST ...dd2.70–0.35 ...
38.364.29VistaOutdoor VSTO ... 35 31.61–3.14 ...
24.2011.30Vistra VST 3.5 9 17.25–5.66.15
1.300.23VistraWt VST.WTA ... ... .39–0.12 ...
32.008.51VivintSmartHomeVVNT ...dd17.00–1.80 ...
161.9586.00VMware VMW ... 37 138.21–6.47 ...
55.6015.89VoceraComm VCRA ...dd42.84–2.75 ...
39.0026.36Vontier VNT ... ...31.40+0.04 ...
56.8227.64VornadoRealty VNO 4.9dd42.94+5.69.53
62.4829.75VoyaFinancial VOYA 1.1dd60.28+1.85.165
175.0265.56VulcanMatls VMC .9 38 166.99+2.61.37
13.7210.10VyGlblGrowthVYGG.UT ... ...11.93–0.92 ...
12.749.63VyGlblGrowthAVYGG ... ...11.48–0.51 ...
5.051.08VyGlblGrowthWtVYGG.WT ... ...2.62–2.28 ...W
3.971.07W&TOffshore WTI ... 8 3.29+0.37 ...
109.5368.01WECEnergy WEC 3.4 21 80.64–2.59.6775
234.6471.12WEX WEX ...dd208.35–12.84 ...
78.0734.26WNS WNS ... 37 74.71–0.20 ...
84.6738.62W.P.Carey WPC 6.1 26 68.54+0.211.046
62.1727.18WPP WPP 1.1dd59.49+0.49.6594
19.176.26WabashNationalWNC 1.9dd16.58–0.53.08
84.3235.07Wabtec WAB .7^33 72.43–1.53.12
25.909.87Waddell&ReedFinWDR 4.0 23 25.09+0.02.25
106.4524.55Walker&Dunlop WD 2.0 13 99.66–2.82.50
153.66102.00Walmart WMT 1.7 27 129.92–8.42.5552-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.25.909.46WarriorMetCoal HCC 1.0 53 19.17–3.56.05
10.099.96WarriorTech WARR.UT ......10.01 ... ...
25.744.41WashingtonPrime WPG .0dd6.23–0.641.125
29.1716.95WashingtonREIT WRE 5.3dd22.52+0.26.30
111.0470.87WasteConnections WCN .8cc97.69–2.11.205
125.5685.34WasteMgt WM 2.1 32 110.89–0.74.575
299.06154.39Waters WAT ... 33 273.88–7.84 ...
265.18132.97Watsco WSO 2.9 35 243.10–0.481.775
131.5169.02WattsWater WTS .8 34 114.09–5.41.23
369.0021.70Wayfair W ...cc288.98–3.75 ...
58.3818.16WebsterFin WBS 2.9 24 55.31+3.43.40
5.490.73Weidai WEI ...... 1.61–0.53 ...
28.3412.21WeingartenRealty WRI 4.7^29 25.39+0.24.30
59.3932.44WeisMarkets WMK 2.3 12 53.45–2.17.31
16.933.17Welbilt WBT ...dd15.98+0.66 ...
42.9020.76WellsFargo WFC 1.1 89 36.17–1.66.10
79.7624.27Welltower WELL 3.6dd67.90–0.49.61
89.5313.52WescoIntl WCC ... 57 80.28–1.25 ...
78.8315.00WestFraserTimber WFG .9 8 68.31–1.28.1574
312.12124.53WestPharmSvcs WST .2 61 280.65–0.90.17
99.3920.90WestAllianceBcp WAL 1.1 18 91.51+3.44.25
10.801.37WesternAssetMortWMC 7.4dd3.26+0.25.06
17.892.90WesternMidstrm WES 7.5 14 16.63+0.84.311
25.1317.39WesternUnion WU 4.0^13 23.22–0.69.235
91.8328.99WestlakeChem WLK 1.3 34 85.59–1.78.27
24.6410.31WestlakeChemPtrsWLKP 8.0 12 23.51–0.24.4714
19.337.98WestpacBanking WBK 1.2 43 18.48–0.41.2353
47.7721.50WestRock WRK 1.8dd43.59–0.36.20
26.909.42Westwood WHG 2.3dd17.25+0.22.10
36.2213.10Weyerhaeuser WY 2.0 32 33.87–1.12.17
57.8918.66WheatonPrecMetWPM 1.3 38 35.74–1.91.12
214.6864.00Whirlpool WHR 2.6 11 190.08–5.261.25
1267.52629.21WhiteMtnIns WTM .1 5 1195.06–24.621.00
13.154.71WhitestoneREIT WSR 4.6 68 9.35+0.43.035
38.8213.44WhitingPetrol WLL ...dd34.30+1.71 ...
15.732.95WideOpenWestWOW ... 61 14.05+0.34 ...
55.5430.00WileyA JW.A 2.6dd52.68–1.57.3425
54.3030.44WileyB JW.B 2.6dd53.07+0.51.3425
24.108.41Williams WMB 7.2cc22.84+0.20.41
151.1626.01Williams-SonomaWSM 1.6 19 131.29+1.46.53
74.6616.94Winnebago WGO .7 23 69.60–2.08.12
6.742.52Wipro WIT .2^26 6.13–0.43.0122
37.2112.19WolverineWwideWWW 1.1dd34.95+1.04.10
28.5015.54WooriFin WF 5.3 9 25.18–1.071.9027
114.6822.01Workiva WK ...dd101.15–13.53 ...
36.7618.36WorldFuelSvcs INT 1.3 12 31.08–4.23.10
60.0029.10WWEnt WWE 1.0 32 49.40+2.59.12
68.6519.28WorthingtonIndsWOR 1.6 6 63.89+0.78.25
68.3014.50WyndhamHtls WH 1.0dd65.28+1.79.16XYZ
5.301.42XFinancial XYF ...dd3.45–1.04 ...
35.009.50XLFleet XL ...dd14.17–3.40 ...
13.000.40XLFleetWt XL.WT ...... 2.62–3.42 ...
128.5738.47XPOLogistics XPO ...cc116.60–2.89 ...
20.716.15XeniaHotels XHR .0dd19.97+1.83.275
34.1014.22Xerox XRX 3.9 30 25.48+1.82.25
4.121.68XinyuanRealEst XIN 5.9dd2.78–0.27.025
74.4910.00XPeng XPEV ...dd34.11–6.77 ...
108.8454.62Xylem XYL 1.1 71 99.56–0.18.28
80.8915.28Yeti YETI ... 39 68.77–6.22 ...
8.312.25YPF YPF ...dd4.33–0.07 ...
41.356.26Yalla YALA ...^73 21.71–6.76 ...
7.022.23YamanaGold AUY 2.6 19 4.01–0.39.0262
25.4715.17YatsenHolding YSG ...dd17.53–4.19 ...
39.9512.89Yelp YELP ...dd37.71+1.56 ...
20.908.56Yext YEXT ...dd16.92–3.06 ...
6.802.70YirenDigital YRD ... 12 4.87–1.04 ...
47.7014.84Youdao DAO ...dd32.01–0.49 ...
12.9710.00YucaipaAcqn YAC.UT ......11.27–0.47 ...
11.409.59YucaipaAcqnA YAC ......10.50–0.56 ...
2.770.76YucaipaAcqnWtYAC.WT ...... 2.16–0.17 ...
110.6654.95YumBrands YUM 1.9 35 103.53–1.60.50
64.6438.33YumChina YUMC .8 31 59.84–2.72.12
22.5811.34ZimIntShipping ZIM ......19.94–1.83 ...
38.9922.51ZTOExpress ZTO .0 36 33.74–3.19.29
166.6050.23Zendesk ZEN ...dd146.14–11.55 ...
20.258.75ZeppHealth ZEPP ... 24 16.53–3.19 ...
170.0574.37ZimmerBiomet ZBH .6dd163.06+6.39.24
176.6490.14Zoetis ZTS .6 45 155.24–4.76.25
17.796.21Zuora ZUO ...dd14.93–1.90 ...
59.0320.33Zymeworks ZYME ...dd36.31–4.83 ...NYSEARCA
13.575.19EmpireStateReal250 FISK .0...10.99+1.23.105
12.315.25EmpireStateReal60OGCP .0...11.66+2.29.105
12.505.19EmpireStateRealESESBA .0...10.91+1.09.105
81.4016.88USOilFund USO ......41.31+1.63 ...
17.405.91USBrentOilFd BNO ......16.20+0.61 ...
31.858.19USGasolineFd UGA ......31.30+1.23 ...
15.488.22USNatGas UNG ......10.32–0.84 ...
9.257.10US12mthNtlGas UNL ...... 8.33–0.48 ...
21.889.50US12moOilFd USL ......21.18+0.83 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.31600
29100
26600
24100
21600
19100
587000
567600
548200
528800
509400
490000
BREADTH DJIA
M A M J J A S O N D J FNYSE CUMULATIVE DAILY BREADTH vs DJIA
In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is
added to the next day's total, and so on. When all five days' numbers are added together, this produces the weekly figure we
plot. Dec. 31, 1985 =1000.BREADTH 581,526
sDJIAsNothing Doing:NYSE Composite breadth fell for a second week, as a
Treasury market tantrum caused the S&P 500 to drop 2.5% for the
week. Losing stocks outpaced winners by 2 to 1, on the NYSE.
15.203.92ReadyCapital RC10.7 19 13.12+0.14.35
18.942.09Realogy RLGY ...dd15.08–3.17 ...
78.3338.00RealtyIncome O 4.7 53 60.26–0.83.2345
3.481.16RedLionHotels RLH ...dd3.46+0.02 ...
14.1210.03RedBallAcqn RBAC.UT... ...11.05–0.71 ...
12.409.90RedBallAcqnA RBAC ......10.48–0.50 ...
3.291.20RedBallAcqnWtRBAC.WT... ... 1.87–0.58 ...
17.902.14RedwoodTrust RWT 5.7dd9.84+0.16.14
146.9751.99RegalBeloit RBC .9 29 136.67+2.39.30
34.1510.33RegionalMgmt RM 2.5 14 32.37+0.43.20
22.616.94RegionsFin RF 3.0 20 20.63+0.26.155
14.394.22Regis RGS ...dd11.75+1.25 ...
133.1055.39ReinsGrp RGA 2.3 20 122.23–1.19.70
17.9310.66ReinventTechPtrsRTP.UT... ...12.50–3.40 ...
17.0010.35ReinventTechA RTP ......11.74–3.38 ...
5.891.98ReinventTechWtRTP.WT... ... 3.26–2.19 ...
15.8010.70ReinventTechZRTPZ.UT... ...12.45–2.45 ...
15.0511.04ReinventTechZARTPZ ... ...11.65–2.42 ...
4.822.86ReinventTechZWtRTPZ.WT... ... 3.15–1.02 ...
139.4570.57RelianceSteel RS 2.1 23 132.20+0.83.6875
201.29113.27RenaissanceRe RNR .9 11 166.98+8.43.36
35.770.85ReneSola SOL ...dd14.94–2.89 ...
11.840.45Renren RENN ...... 8.35–2.40 ...
10.959.49ReplayAcqn RPLA ...cc10.17 ... ...
12.539.60ReplayAcqnUnRPLA.UT... ...10.61–0.10 ...
2.310.45ReplayAcqnWtRPLA.WT... ... 1.16+0.01 ...
103.7965.37RepublicSvcs RSG 1.9 29 89.09–1.50.425
29.483.72ResideoTech REZI ... 96 24.02–3.87 ...
224.43108.85ResMed RMD .8 40 192.78–8.40.39
11.181.14ResoluteForest RFP ...cc 9.32+0.15 ...
64.6525.08RestaurantBrands QSR 3.5 38 59.92–1.05.53
11.272.87RetailPropofAmer RPAI 2.3cc10.53+0.08.06
29.758.32RetailValue RVI 6.9dd16.70–0.221.16
19.003.96Revlon REV ...dd11.33–1.04 ...
50.897.17Revolve RVLV ... 59 46.10+8.76 ...
99.7033.81RexAmerRes REX ...cc94.07+3.07 ...
53.0031.79RexfordIndlRealtyREXR 2.0 95 47.72–1.87.24
49.0818.87Rexnord RXN .8 23 44.95–1.42.09
16.3610.96RibbitLeapA LEAP ......13.82–0.99 ...
17.0011.03RibbitLeapUnLEAP.UT... ...13.55–2.45 ...
7.702.63RibbitLeapWt LEAP.WT... ... 3.71–1.29 ...
15.679.91RiceAcqn RICE.UT... ...12.05–1.01 ...
14.0810.20RiceAcqnA RICE ......10.92–0.75 ...
3.481.60RiceAcqnWt RICE.WT... ... 2.27–0.61 ...
449.00134.85RingCentral RNG ...dd378.16–49.23 ...
92.8535.35RioTinto RIO 5.3 14 87.40–2.59.93
78.6425.92RitchieBros RBA 1.6 35 54.32+1.19.22
32.488.86RiteAid RAD ...dd19.58–2.29 ...
83.5032.38RobertHalf RHI 2.0 29 77.79–0.64.38
34.4217.50RocketCos. RKT ... 1 21.85+1.58 ...
268.91115.38Rockwell ROK 1.8 22 243.28–4.951.07
49.3432.20RogersCommB RCI 3.6 18 43.25–0.89.3914
195.3975.72Rogers ROG ... 68 181.48–4.50 ...
43.0020.48Rollins ROL 1.0 63 33.17–2.64.08
38.909.50RomeoPower RMO ...cc12.33–2.56 ...
17.470.40RomeoPowerWtRMO.WT... ... 1.80–1.71 ...
455.72240.00RoperTech ROP .6 42 377.62–11.29.5625
10.9010.25RotorAcqn ROT.UT... ...10.29–0.31 ...
90.5949.55RoyalBkCanada RY 4.0^14 85.09–1.88.8576
99.2419.25RoyalCaribbean RCL .0dd93.27+14.40.78
46.0221.26RoyalDutchA RDS.A2.7dd41.03+1.48.333
46.3019.19RoyalDutchB RDS.B3.4dd38.88+1.15.333
26.559.51RushStreetInt RSI ...dd15.53–4.22 ...
13.350.60RushStreetIntWtRSI.WT... ... 4.02–4.06 ...
70.2322.62RyderSystem R 3.3dd67.77+1.42.56
18.523.76RyersonHolding RYI ...dd12.73–1.90 ...
84.0313.25RymanHospitality RHP .0dd77.29+1.36.95S
169.3090.90SAP SAP 1.0 25 123.35–3.471.7119
379.87186.06S&PGlobal SPGI .9 34 329.36–9.88.77
12.439.76SCHealth SCPE.UT... ...11.32–0.67 ...
10.819.50SCHealth SCPE ...cc10.34–0.31 ...
2.610.81SCHealthWt SCPE.WT... ... 1.50–0.54 ...
13.299.25SCVX SCVX.UT... ...11.70–0.95 ...
12.379.20SCVX SCVX ......10.63–0.64 ...
2.750.33SCVXWt SCVX.WT... ... 1.94–0.66 ...
43.7322.23Seacor CKH ... 37 42.51–0.81 ...
8.261.46SeacorMarine SMHI ...dd3.96–0.14 ...
12.785.85SFL SFL 8.0 ... 7.54–0.15.15
28.9617.03SINOPEC SHI 6.1dd24.06–0.471.4774
14.083.60SITECenters SITC 3.3cc13.34+0.47.11
71.6945.60SJWGroup SJW 2.2 29 62.68–5.08.34
27.3014.07SKTelecom SKM 3.0 18 24.08–1.50.8934
87.5736.19SLGreenRealty SLG 5.3 14 69.07+6.91.3033
14.930.90SMEnergy SM .1dd13.86+2.54.01
15.880.51SOS SOS ...... 4.77–6.50 ...
60.0625.50SPX SPXC ... 26 55.59–0.44 ...
64.3515.74SPXFLOW FLOW ...cc61.56+2.84 ...
36.4912.98SQZBiotech SQZ ...dd15.00–2.71 ...
34.5017.54STAGIndl STAG 4.6 41 31.55–0.36.1208
35.7213.00StoreCapital STOR 4.3 38 33.44+0.92.36
36.3023.02SabineRoyalty SBR 6.7 13 32.87–0.23.1553
3.150.74SafeBulkers SB ...dd2.75–0.04 ...
9.094.43SafeguardSci SFE ...dd7.65+0.08 ...
84.9938.85Safehold SAFE .9 65 76.25–7.46.1622
64.1911.61SailPointTechs SAIL ...dd56.38–7.03 ...
284.50115.29Salesforce.com CRM ...^57 216.50–30.06 ...
17.196.28SallyBeauty SBH ... 16 16.10+0.40 ...
4.541.39SanJuanBasin SJT 5.4 33 3.79–0.55.0547
12.009.56SandbridgeAcqnSBG.UT... ...10.78–0.53 ...
11.569.64SandbridgeAcqnA SBG ......10.14–0.36 ...
2.100.56SandbridgeAcqnWtSBG.WT... ... 1.39–0.39 ...
5.780.70SandRidgeEnergy SD ...dd5.01–0.24 ...
10.633.32SandstormGoldSAND ... 93 6.05–0.28 ...
27.039.74SantanderCons SC 3.5^8 25.00–1.24.22
25.205.94SaratogaInvt SAR 7.1 8 23.08–0.17.42
14.371.25Sasol SSL ...dd12.56–1.37 ...
46.8123.49SaulCenters BFS 6.0 28 35.42+0.39.53
29.8711.87Schlumberger SLB 1.8dd27.91+1.79.125
28.1315.36SchneiderNatl SNDR 1.2 19 23.13–0.31.07
65.4328.00SchwabC SCHW1.2 29 61.72–0.19.18
48.4920.00SchweitzerMaudSWM 3.8 18 46.70+0.94.44
103.9545.45ScienceApplicat SAIC 1.7^24 86.13–6.74.37
28.218.28ScorpioTankersSTNG 2.7 10 14.76–2.16.10
250.0076.50ScottsMiracleGro SMG 1.2 25 213.15–20.42.62
9.443.53ScullyRoyalty SRL ...dd8.98+0.04 ...
26.378.86SculptorCapMgmt SCU .0^9 20.64–3.712.35
285.0035.61Sea SE ...dd235.69–44.31 ...
22.865.25SeabridgeGold SA ...dd17.04–1.21 ...
47.9017.06SealedAir SEE 1.5 13 41.90–1.76.16
50.476.75SeaWorldEnt SEAS ...dd49.66+10.74 ...
7.002.22SelectEnergySvcsWTTR ...dd6.32+0.34 ...
32.5010.00SelectMedical SEM ... 20 31.65+4.08 ...
31.6915.76SelectQuote SLQT ... 38 30.50+1.07 ...
148.0088.00SempraEnergy SRE 3.8 9 115.98–8.591.10
61.6418.25SensataTechs ST ... 55 57.29–2.02 ...
80.0338.24SensientTech SXT 2.0 30 77.85–0.49.39
9.573.31SequansCommsSQNS ...... 6.52–0.70 ...
35.185.00SeritageGrowth SRG ...dd20.19+2.25 ...
54.6733.93ServiceCorp SCI 1.8 16 47.76–1.45.21
598.37238.93ServiceNow NOW ...cc533.46–37.27 ...
138.3830.01ShakeShack SHAK ...dd118.48–6.06 ...
19.3112.20ShawCommB SJR 5.2 18 17.41–0.16.0776
17.555.70ShellMidstreamSHLX16.8 9 10.95–0.53.46
758.00325.43SherwinWilliams SHW 1.0 31 680.34–36.571.65
83.6030.00Shift4Paymts FOUR ...dd76.50–5.33 ...
32.1017.09ShinhanFin SHG 4.0 5 28.97–0.631.6738
1499.75305.30Shopify SHOP ...cc1280.97–154.04 ...
96.5028.76Shutterstock SSTK 1.0 45 88.23–7.09.21
20.403.50Sibanye-StillwaterSBSW 4.3 7 18.35–0.25.865952-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.51.755.60SignetJewelers SIG ...dd49.78+3.62 ...
40.7930.00SignifyHealth SGFY ...dd33.02–6.42 ...
8.531.50SilverBowRscsSBOW ...dd8.00–0.37 ...
187.867.60SilvergateCapital SI ... 94 127.56–43.32 ...
11.6610.30SimonPropAcqnSPGS.UT ... ...10.40–0.56 ...
130.3042.25SimonProperty SPG 4.6 29 112.92+3.491.30
105.8947.02SimpsonMfg SSD .9 23 97.46–0.36.23
179.0453.29SiteOneLandscape SITE ... 58 158.51–3.01 ...
48.328.75SixFlags SIX .0dd44.60+2.70.25
39.0717.06SkechersUSA SKX ... 58 36.60–0.01 ...
46.309.81Skillz SKLZ ......31.61–4.33 ...
33.371.35SkillzWt SKLZ.WT ... ...19.91–4.46 ...
46.1110.82SkylineChamp SKY ... 44 44.25–0.22 ...
44.5715.10SlackTech WORK ...dd40.93–2.37 ...
85.4330.91Smartsheet SMAR ...dd69.25–13.53 ...
62.2933.81SmithAO AOS 1.8 28 59.37–0.27.26
46.9026.07Smith&Nephew SNN 1.9 38 38.85–2.38.462
131.6991.88Smucker SJM 3.2 13 112.00–1.76.90
73.597.89Snap SNAP ...dd65.66+0.14 ...
207.3390.72SnapOn SNA 2.4 18 203.11+8.151.23
429.00208.55Snowflake SNOW ...dd259.54–30.46 ...
10.341.85SocialCapHedVWtIPOE.WT ... ... 7.08–1.97 ...
19.4710.56SocialCapHedIVIPOD.UT ... ...14.84–2.01 ...
6.682.43SocialCapHedosIVWtIPOD.WT ... ... 4.26–1.39 ...
18.3110.85SocialCapHedIVAIPOD ......13.99–1.26 ...
30.9210.18SocialCapHedVIPOE.UT ... ...20.05–4.87 ...
28.2610.37SocialCapHedVAIPOE ... ...18.43–4.26 ...
19.3510.05SocialCapHedVIIPOF.UT ... ...14.56–1.57 ...
17.8110.25SocialCapHedVIA IPOF ......13.73–1.25 ...
6.971.81SocialCapHedVIWtIPOF.WT ... ... 4.52–0.70 ...
11.2010.47SocialLvgI SLAC.UT ... ...10.64–0.56 ...
60.7415.20SOQUIMICH SQM .8 87 53.60–2.63.3723
8.942.95Sogou SOGO ...dd8.26–0.11 ...
12.714.50SolarisOilfield SOI 3.6dd11.81+0.17.105
24.3411.50SolarWinds SWI ... 32 16.19+0.34 ...
49.219.00SonicAutomotive SAH .9dd46.11+4.86.10
62.2137.30SonocoProducts SON 3.0 29 59.57–0.80.45
118.5050.94Sony SNE .3 13 105.81–9.73.2391
30.2518.24SoJerseyInd SJI 4.8 15 25.11+0.85.3025
49.4432.07SouthJerseyIndsUn SJIU 8.5...42.85+1.70.9063
68.5641.96Southern SO 4.5 19 56.72–2.59.64
55.5836.39SouthernUnSeriesASOLN 7.0...48.15–1.51.8438
83.1523.43SoCopper SCCO 3.4 35 71.33–8.09.60
59.6422.47SouthwestAir LUV .0dd58.13+5.32.18
81.6245.68SouthwestGas SWX 3.8 16 62.35–2.45.595
4.691.06SouthwesternEner SWN ...dd4.05–0.22 ...
18.7110.15SpartanAcqnIISPRQ.UT ... ...12.85–1.07 ...
11.0810.47SpartanAcqnIIISPAQ.UT ... ...10.48–0.37 ...
16.6610.80SpartanIIA SPRQ ......11.90–1.00 ...
4.211.80SpartanIIWt SPRQ.WT ... ... 1.95–0.58 ...
85.5419.59SpectrumBrands SPB 2.2 17 77.55–5.06.42
81.6350.58Spire SR 3.9 36 66.42–1.25.65
54.5813.69SpiritAeroSys SPR .1dd42.83+0.33.01
39.147.01SpiritAirlines SAVE ...dd35.88+0.42 ...
48.9018.37SpiritRealtyCap SRC 5.8cc43.02+0.19.625
11.759.89SportsEntAcqnSEAH.UT ... ...11.00–0.48 ...
10.809.68SportsEntA SEAH ......10.22–0.26 ...
2.030.90SportsEntWt SEAH.WT ... ... 1.54–0.32 ...
387.44109.18Spotify SPOT ...dd307.38–57.21 ...
22.899.83SpragueRscs SRLP12.4 14 21.59–0.13.6675
43.6313.30Sprott SII 2.9 41 34.95+2.33.25
283.1932.33Square SQ ...cc230.03–46.54 ...
57.5515.32St.Joe JOE .6^66 50.33–2.49.08
55.2933.94StandardMotor SMP 2.4 17 42.01+1.18.25
100.8737.50StandexInt SXI 1.0 72 98.06+2.78.24
195.0070.00StanleyBlackDck SWK 1.6 23 174.84–0.23.70
116.1750.68StanleyB&DUn SWT 4.9 ...108.20+1.201.3125
39.9621.43Stantec STN 1.2 35 39.35+1.13.1319
10.006.11StarGroup SGU 5.5 8 9.63–0.18.1325
13.2510.85StarPeakII STPC.UT ... ...11.30–1.47 ...
... ... StarPeakIIA STPC ......10.56 ... ...
... ... StarPeakIIWtSTPC.WT ... ... 3.21 ... ...
60.999.89StarPeakEnerSTPK.UT ... ...41.99–14.28 ...
51.499.60StrPeakEnerA STPK ......34.18–12.22 ...
32.980.96StrPeakEnerWtSTPK.WT ... ...19.97–9.52 ...
7.542.51StarrettA SCX ...dd6.40+0.51 ...
9.052.75Startek SRT ...dd8.11+0.01 ...
24.137.59StarwoodProp STWD 8.4 17 22.83+0.73.48
81.0842.10StateStreet STT 2.9^12 72.77+0.84.52
14.334.31SteelPartners SPLP ...dd13.51–0.20 ...
17.047.02Steelcase SCS 2.9 20 13.94+0.67.10
19.506.00Stellantis STLA .0dd16.38+0.122.2375
131.7269.33Stepan SCL 1.0^22 120.69+0.60.305
203.91105.69Steris STE .9 35 174.80–3.93.40
23.317.01SterlingBancorp STL 1.3 19 21.83+0.68.07
55.9320.26StewartInfo STC 2.5 8 47.20–7.73.30
65.2420.75StifelFinancial SF 1.0 15 61.08+1.92.15
43.0214.67STMicroelec STM .4 32 38.86–3.07.042
3.710.46StoneMor STON ...dd2.09–0.41 ...
33.3913.87Stoneridge SRI ...dd30.66+0.68 ...
52.8415.06Stride LRN ... 19 24.05–1.51 ...
250.02124.54Stryker SYK 1.0 58 242.69+0.60.63
27.0011.87StudioCity MSC ...dd14.95+0.34 ...
90.7438.44SturmRuger RGR 3.0 13 68.20–2.44.71
20.448.64SuburbanPropane SPH 8.0 16 14.96–0.20.30
7.264.49SumitomoMits SMFG 4.3 10 7.02–0.09.1827
10.852.32SummitHotelProp INN ...dd10.35+0.36 ...
29.307.51SummitMaterials SUM ... 23 27.71+2.59 ...
33.757.50SummitMidstreamSMLP ...dd20.37–0.52 ...
172.2795.34SunComms SUI 2.1cc151.95–0.56.79
51.2224.37SunLifeFinancial SLF 3.6 16 48.06–1.79.4201
7.292.33SunCokeEnergy SXC 3.8cc 6.39+0.03.06
27.889.61SuncorEnergy SU 3.3dd19.86+0.88.1642
2.950.68SunlandsTech STG ...dd1.15–0.43 ...
57.706.12SunnovaEnergyNOVA ...dd44.84–1.14 ...
33.0010.46Sunoco SUN10.8 19 30.60–0.40.8255
13.745.75SunstoneHotelInv SHO .0dd13.21+0.59.05
7.390.90SuperiorIndsIntl SUP ...dd5.71–0.13 ...
13.7510.05SupernovaPtrsSPNV.UT ... ...11.39–2.18 ...
13.0010.15SupernovaPtrsASPNV ......10.89–1.26 ...
4.041.91SupernovaPtrsWtSPNV.WT ... ... 2.21–1.59 ...
12.729.70SustOppsAcqnASOAC ...dd10.54–1.38 ...
14.189.85SustOppsAcqnUnSOAC.UT ... ...11.26–1.94 ...
3.650.67SustOppsAcqnWtSOAC.WT ... ... 1.82–1.17 ...
14.454.43Suzano SUZ ...dd13.10–0.93 ...
19.9910.30Switch SWCH1.2cc17.34–0.84.05
49.489.38SwitchbackEner SBE ...dd30.83–5.51 ...
13.4711.15SwitchbackII SWBK.UT ... ...11.40–1.11 ...
40.6912.15SynchronyFin SYF 2.3 17 38.68+0.60.22
92.0026.08Synnex SNX .0 9 89.16+0.75.20
45.3910.91SynovusFin SNV 3.1 18 42.31+0.08.33
81.8026.00Sysco SYY 2.3dd79.63+2.92.45
45.3514.00Systemax SYX 1.8 21 36.10–8.07.16T
90.9645.15TALEducation TAL ...dd77.54–12.61 ...
55.2532.37TCEnergy TRP 6.5 12 41.93–2.75.6852
39.6918.00TCPipeLines TCP 8.9 7 29.12–1.95.65
132.6548.62TEConnectivity TEL 1.5cc130.03–2.19.48
19.279.61Tegna TGNA 1.5 12 18.23+0.19.07
21.6213.54Telus TU 4.9 28 20.04–0.60.245
33.6028.00TelusIntl TIXT ......29.13–2.01 ...
33.999.59Ternium TX ... 25 30.71+0.43 ...
81.4615.24TFIIntl TFII 1.3 23 69.82–2.58.228
71.0632.72TJX TJX .0cc65.99–1.70.26
10.5010.00TLGAcqnOneTLGA.UT ... ...10.04–0.23 ...
37.3610.00TPGPaceBenFinTPGY.UT ... ...22.81–4.88 ...
34.289.76TPGPaceBenATPGY ......20.66–4.21 ...
12.001.55TPGPaceBenWtTPGY.WT ... ... 7.50–2.00 ...
13.0010.00TPGPaceTechOppsPACE.UT ... ...10.99–0.03 ...
12.509.70TPGPaceTechAPACE ......10.67–0.15 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.4.601.37TPGPaceTechWtPACE.WT ... ...1.84–0.36 ...
20.402.45TPGREFin TRTX 7.7dd10.44–0.52.18
12.859.90TailwindAcqnTWND.UT ... ...11.46–1.25 ...
11.659.55TailwindAcqnATWND ... ...10.51–0.91 ...
2.750.62TailwindAcqnWtTWND.WT ... ...1.96–0.74 ...
10.6710.24TailwindIntlAcqnTWNI.UT ... ...10.29–0.24 ...
142.2042.70TaiwanSemi TSM 1.1^37 125.94–10.72.3527
20.0012.43TakedaPharm TAK 4.2 31 16.71–0.96.4305
16.815.00TalosEnergy TALO ...dd10.59+1.17 ...
20.964.05Tanger SKT 4.5dd15.74+1.14.1775
42.9210.18Tapestry TPR .0dd42.14+2.68.3375
35.053.66TargaResourcesTRGP 1.3dd30.93+0.97.10
199.9690.17Target TGT 1.5 24 183.44–5.38.68
80.0053.95TaroPharm TARO ...dd71.50–4.80 ...
23.383.92TataMotors TTM ...dd21.99+0.56 ...
31.116.39TaylorMorrisonTMHC ... 15 27.51–1.10 ...
13.013.75Team TISI ...dd11.09+1.15 ...
10.933.22TechnipFMC FTI 1.6dd8.22+0.94.0933
23.935.60TeckRscsB TECK .8dd20.83–2.17.0394
4.881.70Teekay TK ...dd3.18–0.11 ...
14.307.00TeekayLNGun TGP 7.4 20 13.51+0.15.25
26.928.90TeekayTankers TNK ... 5 12.59–1.21 ...
17.9012.12TejonRanch TRC ... 47 16.32–0.37 ...
308.00102.01TeladocHealth TDOC ...dd221.09–71.42 ...
12.355.67TelecomArgentina TEO20.8dd5.96–0.19.9972
413.31195.34TeledyneTech TDY ...^35 371.00–34.91 ...
414.72221.27Teleflex TFX .3 56 398.12+7.69.34
12.767.08TelefonicaBras VIV 7.5 13 7.87–0.80.0256
6.083.22Telefonica TEF 7.4 77 4.34–0.20.2371
26.8816.06TelekmIndonesia TLK 2.5 18 23.98+1.10.824
24.5114.05Telephone&Data TDS 3.9 9 17.89–1.64.175
34.865.50TempurSealy TPX .8 20 33.41–0.09.07
21.978.86Tenaris TS .0dd20.95+3.47.14
29.019.22TencentMusic TME ... 76 25.72–1.12 ...
53.8010.00TenetHealthcare THC ... 14 51.02+0.12 ...
79.7446.64Tennant TNC 1.2 42 76.20+0.54.23
12.942.21Tenneco TEN ...dd11.14+0.47 ...
59.5817.62Teradata TDC ... 35 40.10–6.48 ...
44.4311.54Terex TEX 1.2cc41.18+0.53.12
55.0017.63Terminix TMX ...^11 45.01–4.59 ...
64.2442.12TerrenoRealty TRNO 2.1 48 56.04–2.42.29
2.780.22TetraTech TTI ...dd2.50–0.05 ...
13.306.25TevaPharm TEVA ...dd10.76–0.28 ...
1190.00295.05TexasPacLand TPL .9 42 1104.04–4.962.75
29.175.50Textainer TGH ... 18 26.04+1.01 ...
53.9120.26Textron TXT .2 37 50.34–0.47.02
532.57250.21ThermoFisherSci TMO .2 28 450.08–28.78.26
22.619.98Thermon THR ...dd20.43+2.58 ...
11.235.64ThirdPointReinsTPRE ... 7 10.21+0.13 ...
13.1911.30ThomaBravoAdv TBA ... ...11.69–0.97 ...
89.9752.23ThomsonReuters TRI 1.9 39 86.89+4.97.405
132.1232.30ThorIndustries THO 1.4 23 117.06–2.05.41
56.504.603DSystems DDD ...dd35.84–7.35 ...
187.27114.043M MMM 3.4^19 175.06–1.481.48
14.864.09Tidewater TDW ...dd12.46–0.51 ...
1.890.41TidewaterWtATDW.WTA ... ...1.36–0.13 ...
2.000.17TidewaterWtBTDW.WTB ... ...1.10–0.67 ...
11.3610.30TigaAcqnA TINV ......10.52–0.48 ...
12.8810.15TigaAcquisitionUnTINV.UT ... ...11.37–0.87 ...
2.801.05TigaAcqnWt TINV.WT ... ...2.15–0.35 ...
11.203.46Tilly's TLYS ...dd10.32–0.32 ...
19.059.92Tim TIMB 2.7 12 11.45–1.26.24
86.4422.26Timken TKR 1.5 21 78.35+3.34.29
9.542.16TimkenSteel TMST ...dd8.08+2.13 ...
9.071.05TItanIntl TWI .0dd8.27+0.05.005
56.9613.28TollBros TOL .8 14 53.42–1.52.11
58.9828.99TootsieRoll TR 1.2 35 30.81–0.44.0874
224.8954.83TopBuild BLD ... 26 190.41–21.59 ...
102.5652.07Toro TTC 1.0 33 100.77+1.34.2625
63.7833.74TorontoDomBk TD 4.1 13 60.37–0.17.6314
18.339.46TortoiseIIA SNPR ......12.74–1.88 ...
19.7010.15TortoiseAcqnIISNPR.UT ... ...13.28–2.63 ...
6.161.25TortoiseIIWt SNPR.WT ... ...3.51–1.74 ...
48.9422.13Total TOT ...dd46.40+1.43 ...
11.253.54TownsquareMedia TSQ .0dd10.90+0.36.075
163.37108.01ToyotaMotor TM 2.5 14 147.93–5.622.015
156.5170.00TraneTech TT 1.5 44 153.24–0.72.59
9.783.63Transalta TAC 1.6dd8.69–1.02.0353
40.4216.00TrancntlRlty TCI ...cc20.80–2.45 ...
625.05200.06TransDigm TDG ... 84 576.67–23.83 ...
4.190.65Transocean RIG ...dd3.47–0.02 ...
6.773.72TransportadGas TGS ... 5 4.70–0.47 ...
102.8052.50TransUnion TRU .4 47 84.21–5.06.075
61.3013.74Travel+Leisure TNL 2.0dd60.43+5.18.30
152.2976.99Travelers TRV 2.3 14 145.50–0.41.85
12.8710.10TrebiaAcqn TREB.UT ... ...11.23–0.21 ...
11.999.72TrebiaAcquisitionTREB ......10.63–0.13 ...
2.980.95TrebiaAcqnWtTREB.WT ... ...2.06–0.15 ...
7.474.23TrecoraResourcesTREC ... 16 7.10–0.02 ...
23.7111.31Tredegar TG 3.1dd15.24–0.095.97
53.9833.50TreeHouseFoods THS ...cc50.02+0.51 ...
4.831.24TrepontAcqnIWtTACA.WT ... ...1.46–0.44 ...
11.4910.10TrepontAcqnITACA.UT ... ...10.90–0.46 ...
10.7510.04TrepontAcqnIATACA ......10.21–0.18 ...
107.6428.11Trex TREX ... 61 91.64–10.97 ...
22.175.89TriPointe TPH ... 9 19.00+0.12 ...
86.3127.79TriNet TNET ... 20 80.27+0.26 ...
33.4914.53TrinityIndustries TRN 2.6dd32.10–0.25.21
67.6014.16Trinseo TSE .5cc64.71+2.08.08
26.099.13Triple-SMgmt GTS ... 9 25.30+2.09 ...
14.792.80TriplePtVent TPVG10.2^12 14.17–0.34.10
60.8519.80TritonIntl TRTN 3.9 14 57.78+1.16.57
19.313.02TriumphGroup TGI .0dd14.57+0.15.04
21.363.97Tronox TROX 1.7 3 18.34–1.60.08
22.2412.02TrueBlue TBI ...dd20.83–0.09 ...
61.2624.01TruistFinl TFC 3.2^19 56.96–0.62.45
23.857.06TsakosEnergy TNP 2.7 5 9.25–0.31.125
20.115.79TufinSoftware TUFN ...dd12.30+0.21 ...
38.591.15Tupperware TUP ... 96 30.57–2.88 ...
6.364.36TurkcellIletism TKC ... 8 5.44–0.56 ...
61.0814.09TurningPoint TPB .4 29 49.20–2.28.055
16.863.01TurquoiseHill TRQ ... 8 15.16–0.80 ...
18.422.61TutorPerini TPC ...dd14.70–2.97 ...
457.3068.06Twilio TWLO ...dd392.88–32.67 ...
80.7520.00Twitter TWTR ...dd77.06+4.78 ...
14.582.25TwoHarbors TWO 6.9dd7.22+0.28.17
479.62247.22TylerTech TYL ... 99 463.42–10.46 ...
71.5242.57TysonFoods TSN 2.6 12 67.67+0.15.445U
16.207.48UBSGroup UBS 2.4 9 15.52 ... .37
49.4629.20UDR UDR 3.5cc41.17–1.05.36
40.6721.75UGI UGI 3.4^13 38.31–1.98.33
17.368.63UMHProp UMH 4.5dd17.07+0.64.19
61.8632.80Unitil UTL 3.6 19 41.84–1.27.38
16.453.52USACompressionUSAC15.0dd13.98–0.18.525
37.2823.91USCellular USM ... 11 29.43–2.25 ...
9.151.00USDPartners USDP 9.2dd4.85–0.10.111
38.278.32USFoods USFD ...dd36.46+0.05 ...
10.6410.22USHGAcqn HUGS.UT ... ...10.27 ... ...
143.6745.13USPhysTherapyUSPH 1.2 42 117.24–19.52.35
13.500.79USSilica SLCA .0dd13.31+2.77.02
11.342.65USXpress USX ... 27 9.25–0.34 ...
14.387.24UWM UWMC5.3dd7.57–0.75.10
4.871.00UWMWt UWMC.WT ... ...1.50–0.19 ...
64.0513.71Uber UBER ...dd51.75–6.64 ...
362.89110.01Ubiquiti UI .5^40 318.92–27.08.40
4.741.97UltraparPart UGP 2.6cc3.49–0.75.0546
23.507.15UnderArmourA UAA ...dd21.89–0.92 ...
19.626.37UnderArmourC UA ...dd18.20–0.76 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List