November 22, 2021 BARRON’S 51
73.6958.01SJWGroup SJW1.9 37 70.50–0.65.34
33.5922.85SKTelecom SKM3.0 11 30.97+0.74.3615
85.6557.03SLGreenRealty SLG5.0 8 73.20–2.88.3033
38.253.41SMEnergy SM .1dd30.20–4.34.01
10.9510.08SoarTech FLYA.UT ......10.29+0.04 ...
10.239.95SoarTechAcqnAFLYA ......10.08+0.04 ...
0.800.64SoarTechAcqnWtFLYA.WT ...... .70 ... ...
15.881.21SOS SOS ... 4 1.30–0.26 ...
68.2447.29SPX SPXC ... 34 63.85–1.84 ...
88.5551.94SPXFLOW FLOW .4 44 81.75+1.47.09
35.1711.15SQZBiotech SQZ ...dd13.57–0.46 ...
44.8929.34STAGIndl STAG3.4 34 42.77+0.06.1208
37.1330.02StoreCapitalSTOR4.6 37 33.67–0.50.385
45.5227.80SabineRoyalty SBR7.2 15 42.28–1.62.3752
5.441.04SafeBulkers SB ... 4 3.44–0.31 ...
8.985.92SafeguardSci SFE ... 6 8.00–0.30 ...
95.2964.01Safehold SAFE1.0 56 71.13–2.67.17
64.1939.00SailPointTechsSAIL ...dd56.91–2.97 ...
311.75201.51Salesforce.comCRM ...cc301.17–5.48 ...
25.6610.42SallyBeauty SBH ... 10 20.48+0.01 ...
7.802.53SanJuanBasin SJT7.3 20 7.48+0.76.0677
10.289.78SandbridgeX2SBII.UT ......10.00–0.02 ...
10.049.60SandbridgeX2A SBII ......9.72–0.03 ...
1.300.61SandbridgeX2WtSBII.WT ...... .76–0.07 ...
14.992.65SandRidgeEnergy SD ... 5 11.72–2.42 ...
9.315.45SandstormGoldSAND ... 43 6.67–0.35 ...
42.4220.36SantanderCons SC2.1^4 41.92+0.12.22
30.2520.20SaratogaInvt SAR7.7 7 29.00+0.12.52
19.827.24Sasol SSL ...dd15.69–1.20 ...
53.7329.65SaulCenters BFS4.2 36 52.64+1.98.55
36.8719.98Schlumberger SLB1.7^26 30.05–2.71.125
27.1520.20SchneiderNatlSNDR1.1 13 25.76–0.40.07
84.4946.42SchwabC SCHW .9^30 80.17–1.94.18
50.7931.76SchweitzerMaudSWM5.4 20 32.33–2.34.44
103.9577.65ScienceApplicatSAIC1.7 18 86.85–2.47.37
24.6710.58ScorpioTankersSTNG2.6dd15.14–3.15.10
254.34139.20ScottsMiracleGroSMG1.6 19 165.88–11.01.66
14.023.26ScullyRoyalty SRL ......10.58–0.23 ...
28.9013.70SculptorCapMgmtSCU18.2 4 19.10–3.27.28
372.70173.70Sea SE ...dd309.99–31.30 ...
22.8614.92SeabridgeGold SA ...cc20.01–0.63 ...
66.6841.78SealedAir SEE1.2 22 64.50–1.62.20
70.4826.47SeaWorldEntSEAS ... 39 66.45+2.97 ...
7.583.90SelectEnergySvcsWTTR ...dd5.34–1.26 ...
43.6023.91SelectMedicalSEM1.6 10 30.63–3.62.125
33.007.72SelectQuote SLQT ... 18 9.31–1.50 ...
144.93114.66Sempra SRE3.6 33 122.76+0.661.10
32.4810.62Semrush SEMR ......20.72–5.28 ...
18.5511.45SendasDistribASAI .8 59 12.55–1.82.0432
64.8047.40SensataTechs ST ... 26 59.90–0.87 ...
106.3269.60SensientTech SXT1.6 37 102.61+0.90.41
78.5339.94SentinelOne S ...dd70.30–6.00 ...
9.574.05SequansCommsSQNS ......5.61–0.22 ...
24.0413.70SeritageGrowthSRG ...dd15.01–0.14 ...
70.0345.63ServiceCorp SCI1.4 15 67.72+0.91.23
707.60448.27ServiceNow NOW ...cc675.97–15.43 ...
87.1937.55ServisFirst SFBS1.0 22 82.25–2.66.20
138.3868.23ShakeShackSHAK ...dd81.93–2.56 ...
12.815.45Shapeways SHPW ...dd5.50–0.95 ...
1.630.48ShapewaysWtSHPW.WT ...... .73–0.17 ...
30.4117.06ShawCommB SJR3.1 19 29.21–0.28.0801
16.509.76ShellMidstreamSHLX10.2 9 11.79–0.90.30
340.45218.06SherwinWilliamsSHW .7 45 332.25+0.85.55
104.1155.10Shift4PaymtsFOUR ...dd58.28–10.12 ...
39.1727.51ShinhanFin SHG4.7 5 31.11–0.63.2191
1762.92963.00Shopify SHOP ...^63 1690.60+21.08 ...
10.0910.06ShoulderUpTechUnSUAC.UT ......10.08 ... ...
128.3662.21Shutterstock SSTK .7^44 118.66–4.48.21
20.6811.90Sibanye-StillwaterSBSW9.9 3 13.31–1.13.8075
111.8024.92SignetJewelers SIG .7^11 108.17+5.14.18
40.7913.88SignifyHealthSGFY ...dd14.08–2.20 ...
34.835.00SilverBowRscsSBOW ...dd28.05–0.22 ...
230.5830.24SilvergateCapital SI ... 81 219.75+7.75 ...
25.5016.06Similarweb SMWB ...dd19.72+1.25 ...
11.669.82SimonPropAcqnSPGS.UT ......9.96–0.02 ...
10.329.69SimonPropASPGS ......9.82+0.04 ...
1.880.83SimonPropWtSPGS.WT ......1.00–0.08 ...
171.1279.26SimonPropertySPG4.0 30 166.74+1.941.65
123.5488.61SimpsonMfg SSD .8 23 119.21–0.56.25
11.508.36SiriusPoint SPNT ... 3 8.52–0.51 ...
260.00130.82SiteOneLandscapeSITE ... 51 248.52+0.07 ...
51.7529.52SixFlags SIX ... 85 40.74+0.16 ...
55.8732.69SkechersUSA SKX ... 19 47.79+0.10 ...
13.606.71SkeenaRscs SKE ...dd10.42–1.22 ...
12.888.56Skillsoft SKIL ...dd12.32–0.30 ...
3.751.20SkillsoftWt SKIL.WT ......3.26–0.09 ...
46.307.97Skillz SKLZ ...dd10.40–2.10 ...
82.7329.24SkylineChamp SKY ... 31 80.75+4.76 ...
15.149.74SmartRent SMRT ......10.09–0.59 ...
85.6550.41Smartsheet SMAR ...dd65.40–7.43 ...
83.6052.08SmithAO AOS1.4 29 82.46+0.37.28
46.1033.49Smith&NephewSNN2.1 28 34.63–0.96.288
140.65110.53Smucker SJM3.2 17 124.31–2.79.99
83.3442.22Snap SNAP ...dd51.32–2.38 ...
259.99165.56SnapOn SNA2.6 15 215.65–5.601.42
429.00184.71Snowflake SNOW ...dd392.15+5.65 ...
19.4710.20SocialCapHedIVIPOD.UT ......10.83–0.17 ...
6.681.35SocialCapHedosIVWtIPOD.WT ......2.11–0.02 ...
18.319.82SocialCapHedIVAIPOD ... 34 10.34–0.12 ...
19.3510.03SocialCapHedVIIPOF.UT ......10.82–0.53 ...
17.819.77SocialCapHedVIAIPOF ...dd10.26–0.40 ...
6.971.20SocialCapHedVIWtIPOF.WT ......2.10–0.39 ...
1.250.77SocialLvgIWtSLAC.WT ...... .88–0.05 ...
11.209.80SocialLvgI SLAC.UT ......9.94–0.06 ...
10.289.61SocialLvgIA SLAC ......9.76–0.01 ...
67.4840.53SOQUIMICH SQM .6 89 62.67–3.34.2044
15.086.51SolarisOilfield SOI6.3dd6.62–1.01.105
25.6614.74SolarWinds SWI ... 24 15.41–1.31 ...
23.3916.50SoloBrands DTC ......17.26–3.77 ...
11.168.53Sonendo SONX ......10.93+0.90 ...
58.0037.24SonicAutomotive SAH1.0 7 46.77–4.23.12
55.179.49SonidaSrLivingSNDA ... 1 30.75–2.79 ...
69.8356.98SonocoProductsSON2.9dd61.11–0.89.45
125.7688.86Sony SONY .0 19 125.24+2.34.2441
29.2420.48SoJerseyInd SJI5.0 15 24.23+0.08.3025
59.8647.22SouthJerseyUnSJIV8.5...53.12–0.171.0938
67.5456.69Southern SO4.2 22 62.67+0.78.66
53.9948.15SouthernUnSeriesASOLN6.6...51.13+0.23.8438
83.2954.92SoCopper SCCO5.4 15 59.68–2.781.00
64.7543.72SouthwestAir LUV ...dd46.83–1.59 ...
73.5457.00SouthwestGasSWX3.4 17 69.94+0.37.595
5.962.73SouthwesternEnerSWN ...dd4.81–0.40 ...
11.089.81SpartanAcqnIIISPAQ.UT ......10.38+0.06 ...
10.009.67SpartanAcqnIIIASPAQ ...dd9.96–0.02 ...1.800.86SpartanAcqnIIIWtSPAQ.WT......1.70+0.30 ...
106.4864.77SpectrumBrands SPB1.6 24 105.08+2.36.42
19.504.97SpireGlobal SPIR ...dd5.10–0.20 ...
2.890.68SpireGlobalWtSPIR.WT......1.05–0.08 ...
77.9559.29Spire SR4.4 13 61.64–0.38.685
53.6332.24SpiritAeroSysSPR .1dd41.98–2.78.01
40.7720.06SpiritAirlinesSAVE...dd22.36–1.21 ...
52.2935.24SpiritRealtyCapSRC5.5 37 46.82–1.55.638
14.729.96SportsEntAcqnSEAH.UT......13.48–0.40 ...
12.489.59SportsEntA SEAH...dd11.50–0.30 ...
4.750.90SportsEntWtSEAH.WT......3.85–0.31 ...
387.44201.68Spotify SPOT...dd259.55–21.01 ...
29.4315.00SpragueRscsSRLP11.0dd15.78–0.92.4338
26.5014.60Sprinklr CXM ...dd16.67–1.62 ...
47.8928.03Sprott SII2.2 39 44.88–1.70.25
289.23191.36Square SQ ...cc225.14–2.16 ...
64.7133.12SquarespaceSQSP...dd36.85–9.86 ...
57.5530.79St.Joe JOE .6 48 51.09–2.43.08
55.2939.09StandardMotorSMP1.9 15 52.65–0.05.25
121.4573.39StandexInt SXI .9 33 113.83–5.17.26
225.00167.66StanleyBlackDckSWK1.7 17 190.25–6.36.79
131.98103.81StanleyB&DUnSWT4.8...109.29–3.351.3125
58.5029.72Stantec STN .9 40 57.10+0.37.131
12.039.07StarGroup SGU5.3 7 10.79–0.50.1425
13.903.61StarrettA SCX ... 5 10.38–1.22 ...
9.804.35Startek SRT ...dd4.60–0.21 ...
27.0117.30StarwoodPropSTWD7.4 16 25.91–0.19.48
100.6967.80StateStreet STT2.4 14 94.75–4.32.57
35.668.00SteelPartnersSPLP ... 8 34.99+0.99 ...
16.8511.86Steelcase SCS4.8cc12.20–0.09.145
21.9914.02Stellantis STLA .0dd19.65–0.82.3813
51.499.80Stem STEM...dd22.27–2.48 ...
139.30109.08Stepan SCL1.1 19 120.90–5.34.335
237.35170.36Steris STE .7 83 233.54+1.99.43
27.4815.49SterlingBancorp STL1.1 14 26.25–0.61.07
29.1816.61Stevanato STVN... 50 23.02+0.82 ...
80.1441.84StewartInfo STC1.7 7 77.93+0.37.33
78.6044.95StifelFinancial SF .8 12 73.99–2.64.15
52.1333.30STMicroelec STM .3 26 51.67+0.44.06
5.371.01StoneMor STON...dd2.63–0.20 ...
38.2018.56Stoneridge SRI ... 47 22.43+0.44 ...
38.4020.39Stride LRN ... 29 37.10+0.88 ...
281.16220.90Stryker SYK1.0 53 263.69–0.65.63
27.005.56StudioCity MSC ...dd7.06+0.75 ...
92.4958.70SturmRuger RGR4.5 9 74.01+0.99.79
16.4514.06SuburbanPropaneSPH8.7 8 15.00–0.41.325
7.955.76SumitomoMitsSMFG4.4 8 6.72–0.31.1752
11.327.99SummitHotelProp INN ...dd9.42–0.51 ...
41.4618.11SummitMaterialsSUM ... 32 39.20–1.08 ...
46.6412.40SummitMidstreamSMLP... 1 30.10–0.25 ...
209.98137.43SunComms SUI1.7 60 196.10+3.28.83
57.9342.50SunLifeFinancial SLF3.1 11 55.85–0.34.524
8.154.13SunCokeEnergySXC3.9 20 6.15–0.61.06
26.9715.20SuncorEnergy SU5.4 20 25.03–0.74.3405
36.884.21SunlandsTechSTG ...dd4.48–0.15 ...
16.664.71SunlightFinl SUNL...dd5.10–0.39 ...
4.210.54SunlightFinWtSUNL.WT......1.00–0.03 ...
57.7024.63SunnovaEnergyNOVA...dd41.08–1.78 ...
42.5727.58Sunoco SUN8.3 8 39.96–0.34.8255
13.9110.03SunstoneHotelInvSHO ...dd11.85–0.66 ...
9.723.78SuperiorIndsIntlSUP ...dd4.98–0.44 ...
10.239.71SupernovaPtrsIIISTRE.UT......9.99+0.01 ...
10.009.58SupernovaIIIASTRE......9.80+0.02 ...
1.500.75SupernovaIIIWtSTRE.WT......1.01–0.02 ...
13.959.80SupernovaPtrsIISNII.UT......12.89+1.69 ...
12.759.62SupernovaPtrsIIA SNII ......11.88+1.33 ...
4.940.74SupernovaIIWtSNII.WT......3.91+0.93 ...
14.458.37Suzano SUZ ... 6 9.59+0.13 ...
56.2043.23Sweetgreen SG ......53.00 ... ...
27.5513.38Switch SWCH.8cc27.16+3.03.0525
38.0023.10Sylvamo SLVM......31.70–0.15 ...
52.4929.32SynchronyFin SYF1.8 7 47.88–2.30.22
50.5130.35SynovusFin SNV2.7 11 48.44–1.06.33
86.7368.90Sysco SYY2.5 56 74.17–2.04.47T
90.963.76TALEducation TAL ...dd5.16+0.76 ...
55.3440.11TCEnergy TRP5.9 32 47.63–2.02.6908
10.239.80TCWSpac TSPQ.UT......9.97+0.02 ...
10.009.50TCWSpacATSPQ......9.75+0.02 ...
1.020.56TCWSpacWtTSPQ.WT...... .75 ... ...
30.0018.53TDCX TDCX... 48 22.97–1.89 ...
130.9375.07TDSynnex SNX .7 12 113.97+1.57.20
166.44110.56TEConnectivity TEL1.2 24 165.25+0.94.50
22.0913.05Tegna TGNA1.8 8 21.02–0.12.095
23.6718.65Telus TU4.5 30 23.01–0.11.26
39.9126.92TelusIntl TIXT ...cc35.00–0.69 ...
56.8624.34Ternium TX7.6 2 38.02–3.31.80
120.5049.58TFIIntl TFII .8 19 108.83–5.27.23
14.859.81TIM TIMB2.5 10 11.95–0.07.24
76.9460.52TJX TJX1.5 34 71.02+2.22.26
10.509.79TLGAcqnOneTLGA.UT......9.99+0.06 ...
9.909.50TLGAcqnOneATLGA ......9.76+0.01 ...
1.000.47TLGAcqnOneWtTLGA.WT...... .68+0.09 ...
37.3610.05TPGPaceBenFinTPGY.UT......11.05–0.45 ...
34.289.76TPGPaceBenATPGY...dd10.62–0.11 ...
12.001.27TPGPaceBenWtTPGY.WT......1.95–0.20 ...
10.839.65TPGPaceBenIIYTPG......10.00+0.11 ...
10.509.79TPGPaceSolnsTPGS......10.04–0.06 ...
14.559.58TPGREFin TRTX7.4 30 12.98–0.28.24
11.658.68TailwindAcqnATWND...dd9.85–0.01 ...
2.750.50TailwindAcqnWtTWND.WT...... .64+0.02 ...
10.679.74TailwindIntlAcqnTWNI.UT......9.92–0.01 ...
10.159.60TailwindIntlA TWNI ......9.76 ... ...
1.030.48TailwindIntlWtTWNI.WT...... .70–0.04 ...
10.609.74TailwindTwoTWNT.UT......10.30+0.06 ...
10.109.62TailwindTwoATWNT......9.93+0.01 ...
1.490.55TailwindTwoWtTWNT.WT......1.13–0.02 ...
142.2095.30TaiwanSemi TSM1.2 32 124.26+5.57.3911
19.9713.81TakedaPharm TAK5.2 10 14.01–0.41.3921
18.937.67TalosEnergy TALO ...dd9.65–0.85 ...
22.518.89Tanger SKT3.5dd20.99+0.89.1825
49.6727.66Tapestry TPR2.2 16 45.99+0.46.25
58.1822.81TargaResourcesTRGP.7 45 53.55–0.67.10
268.98166.83Target TGT1.4 20 250.70–9.32.90
80.0054.00TaroPharm TARO...cc54.01–2.66 ...
35.3811.01TataMotors TTM ...dd33.45–0.12 ...
34.0522.64TaylorMorrisonTMHC... 9 33.50+0.98 ...
13.841.39Team TISI ...dd1.61+0.15 ...
10.705.89TechnipFMC FTI ... 22 6.23–0.66 ...
29.9214.94TeckRscsB TECK.6 19 26.10–2.42.0399
4.172.10Teekay TK ... 78 3.40–0.17 ...17.2410.97TeekayLNGun TGP6.8 7 16.88 ....2875
16.0910.16TeekayTankers TNK ...dd12.06–1.95 ...
21.6913.83TejonRanch TRC ...cc19.85–1.42 ...
308.00116.89TeladocHealthTDOC...dd116.99–19.43 ...
9.344.39TelecomArgentina TEO24.5dd5.07–0.26.4025
465.40350.01TeledyneTech TDY ... 44 444.22–0.14 ...
449.38318.19Teleflex TFX .4 35 318.83–21.29.34
9.437.44TelefonicaBras VIV5.1 17 9.29+0.31.0636
5.173.89Telefonica TEF3.7 2 4.45–0.09.2355
27.4620.44TelekmIndonesia TLK4.7 17 26.92+1.67.2153
26.5117.58Telephone&Data TDS3.7 19 18.81–1.18.175
50.5124.26TempurSealy TPX .8 15 43.98–0.85.09
25.5414.74Tenaris TS .0 15 21.36–2.29.28
32.256.82TencentMusic TME ... 23 7.62–1.23 ...
83.6931.18TenetHealthcare THC ... 8 77.45–1.68 ...
87.4065.03Tennant TNC1.2 26 82.50–1.60.25
22.759.24Tenneco TEN ... 4 11.86–1.24 ...
59.5820.82Teradata TDC ... 43 45.50–3.12 ...
55.6030.24Terex TEX1.0 19 46.28–2.90.12
55.0038.47Terminix TMX ... 44 39.40–1.22 ...
78.1653.98TerrenoRealty TRNO1.7 80 77.72+1.43.34
4.490.71TetraTech TTI ...dd2.86–0.50 ...
13.308.24TevaPharm TEVA ... 14 8.88–0.63 ...
1773.95575.00TexasPacLand TPL .9 41 1245.91–50.622.75
41.2417.37Textainer TGH2.8 7 35.17–2.73.25
78.1344.34Textron TXT .1 22 75.34–1.69.02
651.57433.52ThermoFisherSciTMO .2 30 636.05+0.80.26
22.6113.05Thermon THR ... 91 18.42–0.14 ...
123.6078.04ThomsonReuters TRI1.3 10 123.35+3.46.405
152.2091.58ThorIndustries THO1.6 9 110.29–3.78.43
56.507.363DSystems DDD ... 10 24.30–1.35 ...
208.95163.383M MMM3.3 18 179.23–4.431.48
15.928.22Tidewater TDW ...dd11.30–0.58 ...
2.620.41TidewaterWtATDW.WTA......1.09–0.14 ...
2.000.18TidewaterWtBTDW.WTB...... .82–0.08 ...
11.369.71TigaAcqnA TINV ...dd10.11–0.07 ...
12.889.80TigaAcquisitionUnTINV.UT......10.60+0.06 ...
2.800.55TigaAcqnWtTINV.WT...... .89–0.04 ...
17.167.85Tilly's TLYS .0 12 16.53+0.501.00
92.3964.66Timken TKR1.7 15 71.42–5.53.30
17.354.26TimkenSteelTMST... 8 15.15–0.27 ...
11.824.04TItanIntl TWI ...cc7.71–0.49 ...
69.9342.07Toast TOST...dd45.07–3.06 ...
68.8841.22TollBros TOL1.0 13 65.99+2.00.17
57.2628.31TootsieRoll TR1.1 36 32.16+0.24.09
281.31161.35TopBuild BLD ... 29 275.22+6.16 ...
118.1388.08Toro TTC1.0 27 104.58+2.00.2625
75.1352.17TorontoDomBk TD3.5 11 72.63–1.81.6256
33.1913.26Torrid CURV......18.90+0.23 ...
11.079.77TortoiseEcofinIIITRTL.UT......10.02+0.09 ...
10.159.66TortoiseEcoIIIATRTL ......9.72–0.05 ...
1.330.94TortoiseEcoIIIWtTRTL.WT......1.19+0.18 ...
52.5740.33TotalEnergies TTE ... 11 47.20–2.38 ...
15.335.48TownsquareMedia TSQ ... 13 13.41–1.05 ...
188.18134.45ToyotaMotor TM2.1 9 185.96+1.561.7622
32.5914.41Traeger COOK... 44 14.62–5.10 ...
207.06137.08TraneTech TT1.2 35 195.99+3.08.59
11.806.50Transalta TAC1.5dd10.91+0.12.0358
42.9218.61TrancntlRlty TCI ... 20 37.99–0.24 ...
688.03517.37TransDigm TDG ... 74 631.84–11.16 ...
5.131.33Transocean RIG ...dd2.98–0.43 ...
6.094.21TransportadGas TGS ... 18 4.84–0.55 ...
125.3583.12TransUnion TRU .3 48 117.40+4.40.095
68.2641.07Travel+Leisure TNL2.5 23 55.12–0.38.35
163.29129.57Travelers TRV2.3 11 152.53–4.89.88
11.999.72TrebiaAcquisitionTREB...dd9.95–0.01 ...
12.8710.10TrebiaAcqn TREB.UT......10.51+0.01 ...
2.981.05TrebiaAcqnWtTREB.WT......1.65 ... ...
9.386.26TrecoraResourcesTREC...dd9.04–0.08 ...
23.7111.17Tredegar TG4.3 10 11.23–1.61.12
55.5033.90TreeHouseFoods THS ... 65 37.44+1.17 ...
4.830.60TrepontAcqnIWtTACA.WT...... .73+0.02 ...
11.4910.10TrepontAcqnITACA.UT......10.28–0.02 ...
10.759.68TrepontAcqnIATACA......9.97 ... ...
135.5972.52Trex TREX... 69 134.27+4.50 ...
26.6216.59TriPointe TPH ... 7 25.96+0.38 ...
14.715.49TriconRes TCN1.7 6 13.78–0.63.058
10.0910.02TrineIIAcqn TRAQ.UT......10.07+0.02 ...
109.4069.43TriNet TNET ... 24 105.76–2.68 ...
33.7721.39TrinityIndustries TRN3.0dd27.75–1.09.21
76.4937.88Trinseo TSE2.5 5 51.56–7.01.32
36.3320.85Triple-SMgmt GTS ... 10 35.60–0.05 ...
19.2512.35TriplePtVentTPVG7.6 9 18.95+0.11.36
10.019.87TristarAcqnI TRIS.UT......10.01+0.04 ...
63.8842.73TritonIntl TRTN4.3 10 60.28–1.59.65
24.5310.53TriumphGroup TGI ...dd20.21–1.52 ...
26.3311.79Tronox TROX1.7 15 23.24–1.48.10
32.9117.47TrueBlue TBI ... 19 26.31–0.71 ...
65.4245.44TruistFinl TFC3.2 14 60.64–2.06.48
12.296.75TsakosEnergy TNP2.6dd7.80–0.68.10
20.117.50TufinSoftwareTUFN...dd9.55–0.76 ...
38.5915.77Tupperware TUP ... 87 15.85–2.55 ...
6.103.97TurkcellIletism TKC7.5 6 4.07–0.29.1175
61.0837.01TurningPoint TPB .6 14 37.40–4.27.055
21.899.50TurquoiseHill TRQ ... 5 14.01+1.53 ...
20.2412.08TutorPerini TPC ... 7 14.15–1.40 ...
27.655.21Tuya TUYA......5.26–1.40 ...
457.30275.60Twilio TWLO...dd285.00–19.16 ...
10.219.77TwinRidgeCapTRCA.UT......10.02+0.07 ...
10.209.62TwinRidgeCapATRCA......9.81+0.03 ...
1.600.56TwinRidgeCapWtTRCA.WT...... .84+0.12 ...
80.7543.45Twitter TWTR...dd48.40–3.85 ...
10.039.66twoA TWOA......9.80–0.06 ...
8.155.94TwoHarbors TWO11.2 6 6.07–0.19.17
557.55372.80TylerTech TYL ...cc547.88–2.31 ...
85.6160.52TysonFoods TSN2.3 13 81.51+0.28.46U
18.6713.53UBSGroup UBS2.1 8 17.49–0.61.37
57.0636.11UDR UDR2.6cc56.15+0.25.3625
48.5533.86UGI UGI3.1 10 43.90–0.92.345
110.0098.72UGIUn UGIC .0 23 102.01–2.491.8125
25.7014.08UMHProp UMH3.2 37 23.40+0.28.19
59.3236.99Unitil UTL3.7 18 41.26–0.83.38
17.8311.38USACompressionUSAC13.9dd15.09–0.71.525
39.9628.53USCellular USM ... 20 30.53–2.35 ...
8.273.27USDPartnersUSDP8.5 6 5.60–0.45.1185
42.1029.83USFoods USFD...cc33.16–0.84 ...
11.749.81USHGAcqn HUGS.UT......11.08–0.04 ...
10.949.60USHGAcqnAHUGS......10.36–0.07 ...
2.500.70 USHGAcqnWtHUGS.WT......2.25+0.07 ...
143.6788.34USPhysTherapyUSPH1.7 38 91.08–8.66.3815.384.11USSilica SLCA ...dd9.49–1.03 ...
12.336.47USXpress USX ... 19 8.84+0.14 ...
14.385.41UWM UWMC6.2 12 6.44–0.55.10
4.870.69UWMWt UWMC.WT...... .87–0.05 ...
64.0538.08Uber UBER...dd44.23–0.89 ...
401.81236.11Ubiquiti UI .8^31 297.05–8.59.60
90.0047.20UiPath PATH...dd52.57–1.13 ...
4.742.18UltraparPart UGP4.3^16 2.44–0.06 ...
27.2816.22UnderArmourA UAA ... 29 26.96+1.94 ...
23.0014.31UnderArmourC UA ...^24 22.63+1.34 ...
30.9414.73Unifi UFI ... 12 21.83–1.74 ...
258.86181.20Unifirst UNF .6 25 196.65–3.97.30
61.8151.30Unilever UL3.6 21 51.46–1.00.4975
244.34193.14UnionPacific UNP1.8 26 241.31–1.131.07
28.6013.80Unisys UIS ...dd19.13–1.64 ...
12.625.76UnitedMicro UMC1.8 16 11.68+0.38.2854
52.9914.55UnitedNatFoodsUNFI ... 20 50.01–1.05 ...
220.24154.76UPSB UPS2.0 28 208.47–4.721.02
414.99217.39UnitedRentals URI ... 23 375.26–7.70 ...
63.0142.42USBancorp USB3.2 12 57.59–2.91.46
30.5710.94USSteel X .8 2 24.52–1.88.05
466.00320.35UnitedHealth UNH1.3 27 440.00–18.991.45
210.0076.00UnitySoftware U ...dd189.75–6.90 ...
29.7717.21Univar UNVR... 18 28.09–0.81 ...
60.9544.28Universal UVV6.5 12 48.09–1.10.78
75.6155.01UniversalHealth UHT4.8 36 58.21–0.54.70
165.00121.23UniversalHealthB UHS .6 10 123.98–6.86.20
16.5712.62UnivInsurance UVE4.2 9 15.30–0.30.13
8.565.34UnvlTechInst UTI ...cc8.50+0.88 ...
31.9820.78UnumGroup UNM4.7 6 25.27–1.22.30
12.121.61UpHealth UPH ...dd2.82–0.17 ...
2.470.20UpHealthWt UPH.WT...... .55+0.10 ...
20.3312.43UrbanEdgeProp UE3.3 27 18.40 ... .15
18.8511.12UrstadtBiddle UBP4.7 26 17.71–0.82.207
21.6612.33UrstadtPropA UBA4.6 30 20.05–0.31.23
107.8573.66UsanaHealthUSNA... 16 102.20+1.28 ...
15.9813.02UserTesting USER......13.40 ... ...
30.0915.05UtzBrands UTZ1.3 84 15.93–1.36.05V
90.7965.34VF VFC2.6 24 75.99–0.71.50
15.575.51ViaOptronics VIAO ...dd9.47+0.85 ...
33.3524.51VICIProp VICI5.1 15 28.46–0.28.36
28.8017.25Vizio VZIO ...cc20.33–1.05 ...
5.381.96VOCEnergy VOC11.2 19 4.55–0.43.20
10.679.85VPCImpactIIIVPCC.UT......10.61+0.24 ...
10.109.66VPCImpactIIIAVPCC......10.01+0.04 ...
2.120.67VPCImpactIIIWtVPCC.WT......1.60+0.23 ...
33.3614.39VTEX VTEX ......15.75–0.55 ...
4.311.44VaalcoEnergy EGY ... 4 3.30–0.56 ...
376.24261.41VailResorts MTN1.0cc342.43–12.23.88
39.1420.25Valaris VAL ...dd34.00–1.57 ...
4.101.50ValarisWt VAL.WT......3.30–0.44 ...
23.1811.16Vale VALE9.9^3 11.45–1.10.4376
12.196.12ValensSemicon VLN ...dd9.37–0.64 ...
1.490.36ValensSemiconWtVLN.WT...... .81–0.07 ...
84.9550.37ValeroEnergy VLO5.7dd69.07–7.51.98
34.6013.93Valhi VHI1.2^8 26.83+0.15.08
265.09157.87ValmontInds VMI .8 27 255.84+1.54.50
37.4121.95Valvoline VVV1.4 16 36.08+0.92.125
38.4616.64Vapotherm VAPO...dd21.34–0.52 ...
17.2610.76VectorGroup VGR4.9 12 16.40+1.18.20
60.3242.72Vectrus VEC ... 10 47.91–2.61 ...
343.96235.74VeevaSystemsVEEV...cc305.14–12.53 ...
13.187.37Velo3D VLD ...dd12.11+0.34 ...
4.180.95Velo3DWt VLD.WT......3.24+0.09 ...
13.805.55VelocityFinl VEL ... 14 13.00+0.04 ...
5.851.92VenatorMaterialsVNTR...dd2.73–0.60 ...
61.0945.40Ventas VTR3.5 98 51.35–3.21.45
40.4618.04Veoneer VNE ...dd35.41+0.12 ...
158.9917.79Veritiv VRTV... 19 138.99–14.43 ...
61.9550.67Verizon VZ5.0 10 50.86–1.48.64
12.073.52VermilionEnergy VET ... 3 9.28–0.88 ...
24.7010.41Verso VRS1.7dd23.53–0.42.10
28.8017.88Vertiv VRT .0 69 26.98+0.27.01
52.7328.91Viad VVI ...dd48.13+0.48 ...
15.799.50VicariousSurgicalRBOT...dd12.81–0.05 ...
2.950.20VicariousSurgicWtRBOT.WT......2.14–0.31 ...
76.0039.79Victoria'sSecretVSCO......55.43+3.97 ...
13.515.04VinceHoldingVNCE...dd10.19–0.30 ...
46.009.72Vipshop VIPS ... 7 10.04–2.87 ...
62.8014.27VirginGalacticSPCE...dd17.25–1.97 ...
10.629.54VirginGroupIIVGII.UT......10.10+0.06 ...
10.559.64VirginGrpIIA VGII ......9.85+0.04 ...
1.550.80VirginGrpIIWtVGII.WT......1.10–0.07 ...
8.243.36VirnetX VHC ...dd3.75–0.38 ...
252.67192.81Visa V .7^36 200.86–11.23.375
26.5018.24Vishay VSH1.9 11 21.60+0.58.10
39.7127.90VishayPrecision VPG ...^35 37.00–1.23 ...
7.002.39VistaOil&GasVIST ...cc5.33–0.69 ...
48.7518.75VistaOutdoorVSTO...^7 47.17+2.38 ...
24.2015.47Vistra VST3.0dd20.05+0.40.15
0.840.10VistraWt VST.WTA...... .16+0.01 ...
25.108.18VivintSmartHomeVVNT...dd11.91+2.15 ...
172.00119.51VMware VMW ... 25 120.55–4.99 ...
60.0031.93VoceraCommVCRA...dd58.69+1.75 ...
18.336.63Volta VLTA ...dd10.96–1.75 ...
6.161.16VoltaWt VLTA.WT......3.29–0.77 ...
37.0829.87Vontier VNT .3 13 33.95+0.34.025
50.9135.02VornadoRealtyVNO4.8dd44.24–1.29.53
70.9854.46VoyaFinancialVOYA1.2 4 65.27–1.65.20
210.16134.53VulcanMatls VMC .8 40 196.15–6.13.37
13.729.96VyGlblGrowthVYGG.UT......10.18–0.04 ...
12.749.63VyGlblGrowthAVYGG...cc9.87–0.03 ...
5.051.01VyGlblGrowthWtVYGG.WT......1.58–0.10 ...W
5.141.71W&TOffshore WTI ...dd3.56–0.44 ...
99.8680.55WECEnergy WEC3.0 22 90.52+1.77.6775
234.64135.42WEX WEX ...dd136.14–14.31 ...
91.0366.20WNS WNS ... 39 89.65+1.01 ...
82.3765.75W.P.Carey WPC5.4 31 77.43–0.231.052
75.5148.14WPP WPP2.5dd73.80–0.65.8714
20.5513.04WabashNationalWNC1.8 30 18.18–0.03.08
97.7170.40Wabtec WAB .5 40 95.36–1.75.12
154.0776.64Walker&Dunlop WD1.3 18 151.60+3.25.50
27.507.28Wallbox WBX ......15.00–1.57 ...
6.400.80WallboxWt WBX.WT......3.73–0.99 ...
153.66126.28Walmart WMT1.5 40 142.39–5.37.55
1.530.87WarburgPinI-AWtWPCA.WT......1.04+0.06 ...2.020.85WarburgPinI-BWtWPCB.WT ......1.00 ... ...
10.639.93WarburgPincusI-AWPCA.UT ......10.00–0.07 ...
11.009.68WarburgPincusI-AWPCA ......9.85 ... ...
11.199.90WarburgPincusI-BWPCB.UT ......10.00+0.05 ...
10.029.63WarburgPincusI-BAWPCB ......9.79+0.02 ...
60.3046.50WarbyParkerWRBY ...dd55.39–2.95 ...
28.4015.07WarriorMetCoalHCC .9dd21.07–1.73.05
10.209.71WarriorTechWARR.UT ......10.12+0.03 ...
10.009.55WarriorTechAWARR ......9.83+0.01 ...
1.040.45WarriorTechWtWARR.WT ...... .63+0.04 ...
27.0520.74WashingtonREITWRE2.6cc25.72+0.25.17
138.8297.02WasteConnectionsWCN .7 62 137.53+1.78.23
166.35109.11WasteMgt WM1.4^40 163.39+0.41.575
11.771.72Waterdrop WDH ...dd1.75–0.26 ...
428.22223.93Waters WAT ... 31 349.71–7.13 ...
307.81216.25Watsco WSO2.6 31 302.44+0.311.95
212.00113.44WattsWater WTS .5 44 202.23–1.76.26
0.950.60WaverleyCap1WtWAVC.WT ...... .78–0.17 ...
10.009.82WaverleyCap1WAVC.UT ......9.92–0.02 ...
10.009.63WaverleyCap1AWAVC ......9.68–0.08 ...
369.00222.28Wayfair W ...cc274.81+16.80 ...
22.4018.44WeaveCommsWEAV ...dd19.60+1.10 ...
20.4413.91Weber WEBR1.1...14.39–1.64.04
63.8137.40WebsterFin WBS2.8 15 57.02–1.25.40
2.750.72Weidai WEI ...... .84–0.05 ...
65.2445.75WeisMarkets WMK2.0 16 62.88–1.03.32
25.198.99Welbilt WBT ... 44 23.62–0.08 ...
52.5725.46WellsFargo WFC1.6^12 48.82–2.14.20
89.8059.38Welltower WELL2.9cc84.19–1.36.61
140.9261.05WescoIntl WCC ...^27 136.21–2.42 ...
92.4653.83WestFraserTimberWFG .9 3 86.66+3.34.2029
475.35253.86WestPharmSvcsWST .2 56 448.45+29.24.18
124.8851.13WestAllianceBcpWAL1.2 14 114.41–3.72.35
4.192.25WesternAssetMortWMC10.5dd2.28–0.16.06
23.7912.80WesternMidstrmWES6.1 10 21.13–1.16.323
26.6116.43WesternUnion WU5.6 8 16.65–1.62.235
106.4772.83WestlakeChemWLK1.2 9 97.72–6.79.2975
27.5719.71WestlakeChemPtrsWLKP7.8 13 24.20–0.77.4714
20.8214.49WestpacBankingWBK5.6 15 15.85–0.71.4509
62.0340.04WestRock WRK2.1 15 46.77–2.23.25
27.0111.36Westwood WHG3.6 13 16.58–2.26.15
14.978.02WeWork WE ...dd8.71–0.47 ...
4.210.97WeWorkWt WE.WT ......2.24–0.28 ...
41.6828.25Weyerhaeuser WY1.8 12 38.04+1.11.17
49.1034.85WheatonPrecMetWPM1.3^32 44.19–0.40.15
15.004.80WheelsUp UP ...dd4.82–1.06 ...
3.140.73WheelsUpWtUP.WT ......1.08–0.30 ...
257.68171.33Whirlpool WHR2.4 7 229.29–2.881.40
1267.52942.08WhiteMtnIns WTM .1 21 1054.90–58.201.00
10.437.42WhitestoneREITWSR4.5 40 9.55–0.31.0358
71.6117.90WhitingPetrol WLL ... 20 66.27–1.29 ...
23.937.04WideOpenWestWOW ... 3 19.27–1.95 ...
66.0433.95WileyA JW.A2.6 21 54.01–0.85.345
65.6334.43WileyB JW.B2.6 21 54.02–0.21.345
29.8919.85Williams WMB6.0 33 27.42–1.22.41
10.719.92WilliamsRowlandWRAC.UT ......10.18–0.02 ...
10.049.80WilliamsRowlandWRAC ......9.94–0.01 ...
0.790.45WilliamsRowlandWtWRAC.WT ...... .59+0.04 ...
222.6098.75Williams-SonomaWSM1.3 17 215.65+5.16.71
87.5349.42Winnebago WGO1.0^9 72.19–2.57.18
9.965.03Wipro WIT .1 30 8.99–0.16.0122
142.3375.06Wolfspeed WOLF ...dd129.22–10.33 ...
44.7427.97WolverineWwideWWW1.2dd33.35–0.72.10
34.4023.61WooriFin WF3.3 4 33.07–0.25.3675
173.2470.27Workiva WK ...dd142.36–14.78 ...
37.6825.11WorldFuelSvcs INT1.9 30 25.36–3.22.12
10.129.76WorldQuantumAWQGA ......9.82 ... ...
10.149.93WorldQuantumGwthUnWQGA.UT ......10.10+0.02 ...
0.820.49WorldQuantumWtWQGA.WT ...... .64+0.02 ...
70.7240.78WWEnt WWE .9 34 52.66–3.25.12
75.4547.43WorthingtonIndsWOR2.1 12 54.04–2.78.28
89.4853.58WyndhamHtls WH1.5 44 87.46+2.33.32XYZ
17.881.68XFinancial XYF ...dd4.56–0.41 ...
35.004.64XLFleet XL ...dd4.81–0.65 ...
90.7858.28XPOLogistics XPO ... 28 78.78–1.07 ...
21.4013.17XeniaHotels XHR ...dd17.21–1.09 ...
4.120.89XinyuanRealEst XIN18.0... .91–0.17.025
74.4922.73XPeng XPEV ...dd46.89–1.64 ...
24.739.87XponentialFitXPOF ......22.57–1.03 ...
138.7893.66Xylem XYL .9 51 129.10–1.43.28
108.8259.20Yeti YETI ... 45 103.22+5.16 ...
5.863.25YPF YPF ...dd3.87–0.43 ...
41.356.26Yalla YALA ...cc8.02–0.36 ...
6.163.82YamanaGold AUY2.8 29 4.32–0.16.03
25.472.67YatsenHolding YSG ...dd3.00–0.10 ...
43.8626.30Yelp YELP ... 76 36.62–1.76 ...
20.2310.76Yext YEXT ...dd10.84–0.98 ...
6.802.90YirenDigital YRD ...dd3.40–0.28 ...
42.177.02Youdao DAO ...dd15.02–0.24 ...
11.409.55YucaipaAcqnA YAC ...dd9.95–0.02 ...
2.770.76YucaipaAcqnWtYAC.WT ......1.49+0.18 ...
135.77101.18YumBrands YUM1.6 24 126.96+1.74.50
69.6752.53YumChina YUMC .9 35 53.49–1.18.12
62.2011.34ZimIntShipping ZIM17.5 3 57.17+6.962.50
38.9625.23ZTOExpress ZTO .0 41 32.61+3.61.24
166.6092.00Zendesk ZEN ...dd97.21–6.62 ...
20.257.52ZeppHealth ZEPP ... 14 7.71–1.50 ...
11.145.27ZetaGlobal ZETA ......8.44–1.04 ...
17.507.72ZeviaPBC ZVIA ......7.93–2.09 ...
20.521.40ZhangmenEducation ZME ...dd1.47–0.21 ...
13.856.81Zhihu ZH ......7.91–1.40 ...
180.36127.13ZimmerBiomet ZBH .7^33 128.81–3.57.24
32.9019.32ZipRecruiter ZIP ...cc31.23+0.23 ...
228.33141.41Zoetis ZTS .4 55 226.43+9.58.25
23.2511.15Zuora ZUO ...dd22.09–0.55 ...
38.3217.64ZurnWaterSolnsZWS .3 36 37.90+0.44.03
59.0318.25Zymeworks ZYME ...dd19.81–0.34 ...NYSEARCA
13.578.45EmpireStateReal250FISK1.3...10.69+0.39.035
13.008.23EmpireStateReal60OGCP1.4...9.91–0.76.035
13.058.54EmpireStateRealESESBA1.4...9.87–0.67.035
58.6928.92USOilFund USO ......53.78–2.20 ...
22.7911.09USBrentOilFdBNO ... ...20.87–0.93 ...
44.3219.93USGasolineFdUGA ... ...39.47–2.03 ...
22.108.22USNatGas UNG ......16.73+0.66 ...
15.557.24US12mthNtlGas UNL ... ...13.80+0.43 ...
29.7815.24US12moOilFd USL ......27.50–1.02 ...
35.3533.78VanEckGreenMtlsGMET ......34.17–0.89 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List