Notes

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. TLSI,4.76,119355,568130,0.63425,09 TDUP,2.7,2163468,5.84136e+06,1.1236,09 TG,7.73,154883,1.19725e+06,0.2594,09 TII,3.18,248260,789467,-1.548,09 TLSIW,0.68,200,136,-28.421,09 TMP,96.97,101387,9.8315e+06,-1.4733,09 TOP,14.61,118729,1.73463e+06,-4.2595,09 TRIB,8,27248,217984,-11.7,09 TJX,126.12,8369551,1.05557e+09,-2.1719,09 TLNCW,0.67,120858,80974.9,nan,08 TPR,113.71,5483889,6.23573e+08,-3.2914,09 TCOM,39.19,5317261,2.08383e+08,-3.2346,09 TEVA,36.85,3993170,1.47148e+08,0.24483,09 TNC,71.15,193580,1.37732e+07,-3.1446,09 TAOX,4.03,121257,488666,0.49875,09 TDAC,10.9,54715,596394,0.18382,09 TFII,132,192705,2.54371e+07,-1.588,09 TGLS,39.69,338378,1.34302e+07,-1.806,09 TCPA,22.1,21305,470841,-0.090416,09 TCRX,0.3301,701635,231610,-4.2633,09 TONX,3.08,134589,414534,-4.9383,09 TRGSR,0.165,1001,165.165,0,09 TEM,61.28,6622773,4.05844e+08,-4.6819,09 TFX,135.72,487061,6.61039e+07,-0.93431,09 TNL,64.7,670566,4.33856e+07,-0.16973,09 TNMG,3.43,145587,499363,-2,09 SYNA,93.93,913618,8.58161e+07,-0.83404,09 SYNX,0.831,4318,3588.26,-1.6568,09 TCBX,44.9,67809,3.04462e+06,-1.2536,09 TDY,595.23,286610,1.70599e+08,-1.6279,09 THW,13.75,121925,1.67647e+06,-1.7155,09 TARA,3.83,286904,1.09884e+06,-1.5424,09 TCBK,53.54,208884,1.11836e+07,-0.79674,09 TM,190.97,331859,6.33751e+07,-0.25072,09 TNONW,0.0077,261771,2015.64,28.333,09 T,25.15,51314954,1.29057e+09,-1.7578,09 SXI,269.88,192375,5.19182e+07,-0.64426,09 TAVIR,0.1149,1100,126.39,17.725,09 TFPM,33.9,318900,1.08107e+07,0.20692,09 TIC,9.26,940048,8.70484e+06,-3.1381,09 TCI,38.8,15131,587083,0.8316,09 TLX,12.34,547905,6.76115e+06,3.005,09 TMSWW,1.02,1112,1134.24,3.0303,09 TBCVU,9.93,2525,25073.2,nan,08 TFC,50.15,5553527,2.78509e+08,-0.7913,09 TLS,4.61,1007472,4.64445e+06,-1.073,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. TENX,2.13,9143136,1.94749e+07,7.5758,09 TILE,34.51,618864,2.1357e+07,-2.5967,09 TJGC,10.58,1951040,2.0642e+07,0.66603,09 TMDX,86.4,665298,5.74817e+07,-2.1185,09 TOPS,0.7254,21936,15912.4,-1.8005,09 TOVX,0.249,413761,103026,0.76892,09 TRAD,10.02,630,6312.6,0,09 TORO,6.42,56852,364990,-1.0786,09 TRBG,4.45,335258,1.4919e+06,-16.117,09 TAVIU,10.75,838,9008.5,-0.1857,09 TLSA,0.9767,241719,236087,-1.3135,09 TPET,1.81,245623,444578,0,09 TER,383.69,2287978,8.77874e+08,3.1258,09 SXTC,2.14,51615,110456,-4.4643,09 TDOC,6.1,3780782,2.30628e+07,-2.5559,09 THEOR,0.2825,129,36.4425,nan,08 TIL,7.58,7843,59449.9,-3.0691,09 SWVLW,0.011,73113,804.243,-9.8361,09 TANH,19.9,53716,1.06895e+06,5.9074,09 TAOP,0.785,13908,10917.8,0.61523,09 TCX,10.79,56536,610023,0.84112,09 TLF,2.65,8581,22739.7,0.37879,09 TMCWW,0.0011,2021265,2223.39,-45,09 TMC,4.28,3580012,1.53225e+07,-3.386,09 TOPP,0.146,260556,38041.2,5.7205,09 SYK,275.39,5502848,1.51543e+09,-0.37623,09 TEI,6.71,79489,533371,-1.1782,09 TLNCU,10.5,6088,63924,nan,08 TRIP,8.82,7798412,6.8782e+07,-2.9169,09 TEAM,177.74,3517962,6.25283e+08,0.74821,09 TGT,157.52,3396384,5.34998e+08,-3.1897,09 TMS,7.22,136714,987075,0.83799,09 TMUSL,22.76,11487,261444,-0.087796,09 SYPR,1.89,43874,82921.9,-0.52632,09 TATT,38.67,170815,6.60542e+06,-3.8538,09 TBLD,21.725,101277,2.20024e+06,-0.64029,09 TGHL,0.9039,51873,46888,2.7042,09 TITN,24.355,283623,6.90764e+06,-0.22532,09 TKC,5.27,1269186,6.68861e+06,0.38095,09 TKLF,1.77,1840,3256.8,3.5633,09 TDF,10.47,40558,424642,-1.0397,09 TD,119.14,1510183,1.79923e+08,-1.145,09 TECH,72.25,1984674,1.43393e+08,-0.082976,09 TECK,70.34,3131157,2.20246e+08,-2.2648,09 TOMZ,1.67,5460,9118.2,0.60241,09 TRLV,11.77,2318643,2.72904e+07,-5.3097,09 TAYD,60.45,48538,2.93412e+06,-1.4027,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. TMCI,4.53,113145,512547,-2.1598,09 TASK,7.57,241200,1.82588e+06,-1.0458,09 TBI,9.07,366311,3.32244e+06,-3.4079,09 TDTH,1.7,921736,1.56695e+06,-8.1081,09 TEAD,0.4731,285600,135117,-9.1241,09 TACH,10.5,5542,58191,0,09 SYRE,86.93,1005696,8.74252e+07,-4.2516,09 TCPC,4.03,1020916,4.11429e+06,-0.9828,09 TGB,8.93,5026446,4.48862e+07,0.33708,09 TGEN,3.09,109339,337858,-4.3344,09 THC,269.08,723078,1.94566e+08,3.8678,09 TRIN,18.06,1008749,1.8218e+07,-0.11062,09 SYBT,77.5,107790,8.35372e+06,-1.3869,09 TEL,204.68,1735143,3.55149e+08,-0.15123,09 THH,1.8088,17814,32222,1.618,09 TNXP,12.83,167115,2.14409e+06,-2.5076,09 TRMB,57.4,2203842,1.26501e+08,-2.3477,09 TEO,13.04,305127,3.97886e+06,-0.30581,09 TE,4.91,19872607,9.75745e+07,-2.9644,09 TGS,29.83,155192,4.62938e+06,0.74299,09 TPGXL,21.46,14884,319411,-1.0604,09 TAP,38.48,2931917,1.1282e+08,-0.92688,09 TGTX,54.65,1409698,7.704e+07,-1.9555,09 TLIH,5.701,709,4042.01,-1.8761,09 SXTP,0.9402,30612,28781.4,-3.7469,09 TIMB,18.96,841996,1.59642e+07,1.228,09 TK,13.83,526496,7.28144e+06,3.8288,09 TNGX,24,4657019,1.11768e+08,5.7269,09 TOL,135.05,1178369,1.59139e+08,-0.98974,09 TP,8.7,57900,503730,-3.3333,09 TR,38.16,147245,5.61887e+06,-1.2678,09 SZZL,10.465,618,6467.37,0.14354,09 TDW,93.07,542098,5.04531e+07,1.163,09 THEO,9.88,5293,52294.8,0,09 TLACU,10.01,4090,40940.9,0.1,09 TNK,96.31,575221,5.53995e+07,4.3106,09 SXC,10.19,920701,9.38194e+06,-0.39101,09 SXT,133.07,209869,2.79273e+07,-0.64213,09 TBBK,50.03,2971411,1.4866e+08,-22.326,09 THG,223.9,237572,5.31924e+07,-0.25837,09 TLNC,10.27,94457,970073,0.58766,09 TDACW,1.6,3123,4996.8,-13.043,09 TONT,10.87,296991,3.22829e+06,-0.091912,09 TRGP,291.38,903660,2.63308e+08,-0.98882,09 SYF,77.35,2746692,2.12457e+08,-1.6154,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. STX,885.92,3524854,3.12274e+09,-2.0412,09 SNES,0.865,77043,66642.2,-2.809,09 SOAR,0.2101,5504257,1.15644e+06,0.33429,09 SOHU,13.48,51139,689354,-1.8923,09 STN,70.52,373732,2.63556e+07,-3.3045,09 STRA,81.68,282008,2.30344e+07,0.2947,09 SUNC,82.38,844534,6.95727e+07,1.055,09 SVAQ,10.05,7282,73184.1,0,09 SWAG,1.74,18981,33026.9,1.1628,09 SPG,204.53,1834860,3.75284e+08,-2.4329,09 SPMC,9.74,28992,282382,0.10277,09 SPRC,4.95,16983,84065.9,-2.9412,09 SSACU,10.3099,3927,40487,0.58439,09 SOJC,19.2,31580,606336,-0.77519,09 SRTS,3.12,13701,42747.1,-1.2658,09 SSP,3.135,594698,1.86438e+06,-2.3364,09 STIM,3.04,1408095,4.28061e+06,3.7543,09 SNGX,0.367,124729,45775.5,-2.8844,09 SSD,176.62,313135,5.53059e+07,-1.2524,09 SUPN,42.07,580060,2.44031e+07,-0.84846,09 TAK,18.21,1564791,2.84948e+07,-0.60044,09 TIPT,17.81,184454,3.28513e+06,-0.89037,09 TLPH,1.22,62519,76273.2,2.521,09 TRDA,7.11,380192,2.70317e+06,-5.4521,09 TREE,26.56,309619,8.22348e+06,-4.5977,09 TACOW,0.75,1464,1098,0,09 THCH,1.3506,2002,2703.9,0.044444,09 TCBS,17.3,2264,39167.2,-1.0863,09 THO,71.93,575151,4.13706e+07,-2.9678,09 TKO,191.08,1211859,2.31562e+08,-2.1708,09 SYY,81.57,6118229,4.99064e+08,2.1668,09 TC,1.95,146604,285878,-0.5102,09 TRAW,0.54,175549,94796.5,-2.2624,09 TRI,96.98,1318739,1.27891e+08,-1.852,09 SWX,87.86,615028,5.40364e+07,-1.1476,09 TBPH,17.06,263952,4.50302e+06,0,09 TIGO,93.57,845047,7.9071e+07,-2.5008,09 TOUR,5.155,7122,36713.9,-0.67437,09 TREO,4.95,26323,130299,2.4845,09 TREX,45.5,1817696,8.27052e+07,-0.61162,09 TAL,11.44,3290265,3.76406e+07,-3.2149,09 TDG,1125.68,307676,3.46345e+08,-1.6994,09 TELO,1.22,32121,39187.6,2.521,09 TFSL,17.04,714157,1.21692e+07,-0.17575,09 TGL,2.96,138586,410215,6.0932,09 TLK,15,579625,8.69438e+06,-0.5305,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SNYR,0.0827,90269715,7.46531e+06,-0.60096,09 SSB,105.35,471932,4.9718e+07,-1.1911,09 SSYS,7.67,661418,5.07308e+06,-1.7926,09 STKE,1.21,70831,85705.5,-4.7244,09 STRF,103.85,19447,2.01957e+06,-0.51729,09 STZ,121.55,2372546,2.88383e+08,0.47115,09 STRO,18.355,145683,2.67401e+06,-3.9005,09 SNPS,393.22,1383152,5.43883e+08,0.30355,09 SNY,42.85,1946122,8.33913e+07,-0.70675,09 STTK,6.33,1061009,6.71619e+06,-2.6154,09 SMRT,1.2,1062484,1.27498e+06,-6.9767,09 SMTC,163.94,3447067,5.65112e+08,0.81171,09 SMTK,2.33,80066,186554,-1.2712,09 SQFTP,6.9501,3054,21225.6,0.0014388,09 SVM,12.55,1659471,2.08264e+07,0.96541,09 SWBI,13.4,842829,1.12939e+07,1.285,09 SWKS,76.54,4758301,3.642e+08,1.5389,09 SWVL,7.1,343571,2.43935e+06,10.592,09 SPTX,21.75,316586,6.88575e+06,-9.601,09 SNOA,1.3,30735,39955.5,-2.2556,09 SPAI,4.7,79069,371624,-2.6915,09 STKH,2.34,47675,111560,0.86207,09 SU,69.02,4570896,3.15483e+08,1.6645,09 SPMA,25.1,638,16013.8,-0.020315,09 SMR,10.81,22743059,2.45852e+08,-3.3095,09 SNEX,69.34,1389692,9.63612e+07,0.39091,09 SORA,2.18,21410,46673.8,0.46083,09 SPPL,1.86,104010,193459,-4.1237,09 SPSC,78.26,721287,5.64479e+07,-0.93671,09 SNSC,1.06,67168,71198.1,-1.8519,09 SPT,10.13,1255122,1.27144e+07,-3.0622,09 STEM,5.37,107374,576598,-4.7872,09 STLD,240.69,808770,1.94663e+08,0.15813,09 SVRE,2.52,1316,3316.32,-2.3256,09 SPE,13.44,19665,264298,-0.37064,09 SPGI,418.36,1787912,7.47991e+08,-2.5506,09 SNOW,331.48,4327899,1.43461e+09,-1.1982,09 SPNT,24.26,551224,1.33727e+07,0.45549,09 SRBK,19.63,19831,389283,-0.25407,09 SSRM,37.6,1782303,6.70146e+07,1.7867,09 SUGP,0.6463,206528,133479,-0.55393,09 SWIM,6.54,610020,3.98953e+06,-3.1111,09 SPKLW,1.19,24244,28850.4,-6.6667,09 STFS,4.07,35285,143610,-2.3981,09 STNG,83.06,650372,5.40199e+07,1.1447,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SOLV,90.03,802989,7.22931e+07,-0.08878,09 SONY,23.44,3949545,9.25773e+07,-0.38249,09 SSMR,17.88,313689,5.60876e+06,1.2458,09 SVIV,10.18,215371,2.19248e+06,0,09 STAK,1.22,334160,407675,-1.6129,09 STLA,5.29,19995774,1.05778e+08,-1.8553,09 STOK,29.92,664914,1.98942e+07,-0.43261,09 SNTG,1.715,4822,8269.73,0.88235,09 SPCB,9.93,21478,213277,-2.1675,09 SSNC,79.34,1528533,1.21274e+08,-1.3797,09 STRK,76.3,53894,4.11211e+06,-2.3672,09 SVV,9.84,1089117,1.07169e+07,-3.8123,09 SUJA,9.26,630785,5.84107e+06,-6.3701,09 SUN,77.79,449522,3.49683e+07,1.131,09 SPEGR,0.2,113,22.6,8.9918,09 SPIR,11.49,504296,5.79436e+06,-5.3542,09 SNDK,1764.17,9616332,1.69648e+10,1.5063,09 SRL,5.5,1383,7606.5,-1.0791,09 SOBR,0.4288,105008,45027.4,-6.2937,09 SOWG,3.35,6369,21336.2,7.717,09 SPWH,1.22,258120,314906,-4.3137,09 SRV,47.76,43280,2.06705e+06,1.5306,09 SVIVW,0.6501,13030,8470.8,nan,08 STRW,13.91,35163,489117,1.4588,09 SVCO,6.85,374851,2.56773e+06,1.3314,09 SVREW,0.0083,32048,265.998,-14.433,09 SNAP,5.31,35933938,1.90809e+08,-2.2099,09 SVRN,11.62,18679,217050,2.8319,09 SNA,377.42,303150,1.14415e+08,-0.64757,09 SUIG,1.01,440411,444815,-2.8846,09 SWKHL,25.5399,4083,104279,0.19576,09 SNDX,19.84,1232494,2.44527e+07,-0.5015,09 SOUNW,1.14,13684,15599.8,-5.7929,09 SQM,75.46,771812,5.82409e+07,-0.26434,09 STVN,20.24,220530,4.46353e+06,-0.3937,09 SNTI,0.299,147158,44000.2,-5.3198,09 SPH,17.42,214906,3.74366e+06,0.28785,09 SRAD,12.83,2882149,3.6978e+07,0.78555,09 SST,4.41,1018153,4.49005e+06,-11.8,09 SWAGW,0.0032,48616,155.571,-41.818,09 SQFTW,0.0157,7696,120.827,nan,08 SPRU,1.71,57225,97854.8,-3.9326,09 SOTK,4.66,46333,215912,-1.4799,09 STK,52.15,60165,3.1376e+06,-1.3432,09 SUI,116.04,786146,9.12244e+07,-1.3685,09 SUPV,8.77,350674,3.07541e+06,0.8046,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SOMN,47.78,64296,3.07206e+06,-0.76843,09 SRI,7.22,113802,821650,-0.82418,09 SSACR,0.1899,10503,1994.52,nan,08 STDN,13.04,714791,9.32087e+06,-1.2869,09 STLN,6.29,845438,5.31781e+06,-0.47468,09 SOUN,6.48,25075780,1.62491e+08,-1.3699,09 SSEA,10.31,9615,99130.6,0.097087,09 SSTI,5.79,112500,651375,-3.3389,09 STEW,18.18,47728,867695,-0.21954,09 SORN,10,191,1910,nan,08 SR,81.62,601585,4.91014e+07,-2.1812,09 SRXH,1.51,451999,682518,-4.4304,09 SRZN,20.03,206513,4.13646e+06,-3.1431,09 SSBI,12.7,1426,18110.2,-0.31397,09 STKS,1.62,15356,24876.7,0,09 STWD,15.87,3850857,6.11131e+07,-0.062972,09 SVAQW,0.36,40819,14694.8,-16.279,09 SRCE,85.92,98017,8.42162e+06,-0.65904,09 SOJF,24.82,30992,769221,-0.44124,09 SURG,0.1726,3674268,634179,5.8896,09 SMWB,8.04,914029,7.34879e+06,-4.0573,09 SON,48.39,1717197,8.30952e+07,-2.9677,09 STLNW,0.0401,1206,48.3606,-27.091,09 SPCE,2.96,4087688,1.20996e+07,-5.4313,09 SPEG,10.38,217,2252.46,nan,08 SREA,19.92,110998,2.21108e+06,-0.1003,09 STG,2.95,1689,4982.55,1.2007,09 SMXT,2.14,45989,98416.5,-11.203,09 SOC,4.92,5608489,2.75938e+07,1.4433,09 STEP,49.94,1178267,5.88427e+07,-1.5767,09 STEX,0.6776,815128,552331,-4.0227,09 SOFI,17.33,39811324,6.8993e+08,-3.7757,09 SOJD,17.96,142623,2.56151e+06,-0.55371,09 SPWRW,0.0258,300268,7746.91,-7.5269,09 SQFT,1.36,8851,12037.4,1.4925,09 SRPT,22.02,4151567,9.14175e+07,5.1576,09 STRZ,25.3,108281,2.73951e+06,-2.3166,09 SMX,17.92,12045,215846,2.1665,09 SMXWW,0.0195,3463,67.5285,-18.75,09 SSACW,0.0799,16006,1278.88,-23.905,09 STC,66.99,276346,1.85124e+07,-0.074582,09 STRC,97.85,1385241,1.35546e+08,-0.1938,09 SUNS,7.4,36988,273711,-1.0695,09 SNDR,33.75,488611,1.64906e+07,-2.5693,09 SPFI,45,105343,4.74044e+06,-0.69513,09 SNT,1.62,5609,9086.58,-3.5714,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SOBO,37.25,846361,3.15269e+07,-1.4289,09 SSAC,10.09,159477,1.60912e+06,-0.09901,09 SRTA,5.22,768524,4.0117e+06,-1.6949,09 SSTK,5.06,1198623,6.06503e+06,-2.1277,09 SVC,7.11,1355301,9.63619e+06,-3.5932,09 SND,5.39,155365,837417,0.5597,09 SRFM,0.6143,1351890,830466,-2.4456,09 SSL,14.58,4945804,7.21098e+07,9.6241,09 STE,215.09,499194,1.07372e+08,-1.5336,09 SVCC,10.68,5224,55792.3,nan,08 SOGP,11.91,3360,40017.6,-0.083893,09 SPB,85.65,319862,2.73962e+07,-2.0919,09 SPKL,11.6,23580,273528,0.25929,09 SPME,24.97,1308,32660.8,0,09 SPRB,55.74,96370,5.37166e+06,-5.6693,09 SPXC,192.73,348826,6.72292e+07,-2.2618,09 STRRP,9.6,3338,32044.8,-1.3361,09 ST,42.03,1122928,4.71967e+07,-1.3149,09 SOLS,63.26,1889452,1.19527e+08,-1.9681,09 SNAL,2.64,19093,50405.5,1.1494,09 SRJN,21.9,26365,577394,-0.54496,09 SSM,2.305,234463,540437,-24.919,09 SPXX,18.94,166056,3.1451e+06,-0.31579,09 SQNS,2.96,40492,119856,3.1359,09 STHO,9.47,9793,92739.7,-0.42061,09 STNE,9.82,5117132,5.02502e+07,-1.996,09 SNDA,39.57,330990,1.30973e+07,1.3057,09 SNFCA,8.69,20527,178380,-0.9122,09 SOUL,10.4612,139,1454.11,0.011472,09 SRRK,54.62,1601810,8.74909e+07,-4.8763,09 SSII,3.22,42224,135961,-1.5291,09 SWMR,35.325,733329,2.59048e+07,10.911,09 SO,88.34,4545505,4.0155e+08,-0.73042,09 SPOK,10.57,135672,1.43405e+06,-0.65789,09 SUZ,9.27,3749228,3.47553e+07,0.43337,09 SVRA,5.415,1095112,5.93003e+06,-2.0796,09 SPRY,5.23,834037,4.36201e+06,-2.9685,09 STRT,72.16,69839,5.03958e+06,-2.9325,09 SMSI,2.8,3920,10976,-1.4085,09 SOPH,7.68,797287,6.12316e+06,-8.134,09 SPRO,1.17,365574,427722,-1.6807,09 SRE,85.01,3072628,2.61204e+08,-0.5382,09 SUNE,4.51,122068018,5.50527e+08,90.295,09 SPHR,140.94,542929,7.65204e+07,-1.0322,09 SOCAW,0.2002,83064,16629.4,-5.7439,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SLM,26.09,967906,2.52527e+07,-0.72298,09 SARO,24.22,2608328,6.31737e+07,-1.0217,09 SEDG,35.21,2445086,8.60915e+07,-3.3489,09 SENEB,193.56,660,127750,nan,08 SLVM,35.44,242996,8.61178e+06,0.14128,09 SMBK,50.87,164668,8.37666e+06,-0.74146,09 SBR,74.23,27079,2.01007e+06,-0.36242,09 SBSW,13.12,4587203,6.01841e+07,1.7054,09 SBS,5.18,4502226,2.33215e+07,-1.7078,09 SAT,25.04,12131,303760,0.039952,09 SPHL,2.46,4229,10403.3,-1.6,09 SPOT,523,1455468,7.6121e+08,-1.0669,09 STM,51.55,7168567,3.6954e+08,-0.80816,09 SUPX,7.11,1002720,7.12934e+06,-5.4521,09 SWK,91.68,1551508,1.42242e+08,-2.2705,09 STXS,1.32,586978,774811,1.5385,09 SRG,1.91,136899,261477,-6.3725,09 SVCCW,0.26,370,96.2,13.043,09 SMTI,35.03,171269,5.99955e+06,-0.057061,09 SONO,14.55,1690492,2.45967e+07,0.41408,09 STAA,23.62,825114,1.94892e+07,-2.2351,09 STRD,75.01,39602,2.97055e+06,-0.68847,09 STRL,495.15,485453,2.40372e+08,-1.4038,09 SNX,258.23,484019,1.24988e+08,-0.14308,09 SPWR,0.32,5259029,1.68289e+06,-4.1916,09 STRR,10.5,1559,16369.5,nan,08 SUMA,9.97,468,4665.96,nan,08 SUNB,73.42,15680582,1.15127e+09,5.9146,09 SPCX,147.55,120641115,1.78006e+10,-3.8574,09 SNN,27.8,1970280,5.47738e+07,-0.25117,09 SOCA,10.35,7277,75316.9,0,09 STI,7.12,57718,410952,-2.1978,09 SONM,3.13,6244,19543.7,0,09 SNDL,1.4,1668888,2.33644e+06,-2.7778,09 SOJE,15.95,151936,2.42338e+06,0.88552,09 SOR,46.04,8387,386137,0.13049,09 SOS,0.7674,16201,12432.6,0,09 STGW,8.52,753154,6.41687e+06,-1.7301,09 STAG,37.18,937482,3.48556e+07,-1.0117,09 STBA,49.63,170491,8.46147e+06,-0.64064,09 STT,191.89,1387479,2.66243e+08,0.0052116,09 STUB,6.01,5877005,3.53208e+07,-1.6367,09 SW,42.2,3151612,1.32998e+08,-4.6543,09 SNWV,4.04,62721,253393,-2.8846,09 SN,169.3,1723346,2.91762e+08,-3.329,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SAN,14.68,6007277,8.81868e+07,-1.2113,09 SFST,62.19,65685,4.08495e+06,-0.9871,09 SLXN,0.3495,67404,23557.7,1.3337,09 SMA,31.93,596777,1.90551e+07,-2.0552,09 SAZ,25.198,1373,34596.9,0.051618,09 SDST,0.158,1347859,212962,-5.9524,09 SILO,2.15,39949,85890.3,-5.7018,09 SKYX,1.4,693454,970836,3.7037,09 SAMG,10.05,80653,810563,0.1994,09 SMG,56.9,1131650,6.43909e+07,-1.0951,09 SDAWW,0.12,6740,808.8,8.9918,09 SECZ,8.43,2526381,2.12974e+07,2.1818,09 SHFS,0.1557,204390,31823.5,1.3672,09 SKYQ,2.67,980017,2.61665e+06,0.37594,09 SKY,83.3,456947,3.80637e+07,-1.5134,09 SDOT,12.9,78878,1.01753e+06,-0.30912,09 SERV,4.655,3523673,1.64027e+07,-5,09 SFBS,42.05,670707,2.82032e+07,-1.5222,09 SG,6.72,3607316,2.42412e+07,-3.3094,09 SBFM,1.12,87086,97536.3,-2.6087,09 SCLXW,0.1088,284,30.8992,12.165,09 SHC,18.33,1976124,3.62224e+07,-1.3986,09 SMFG,26.31,1700437,4.47385e+07,-1.7917,09 SBGI,13.55,369155,5.00205e+06,-1.8116,09 SCCD,24.975,6131,153122,0.26094,09 SD,14.7,303399,4.45997e+06,0.68493,09 SGHT,8.05,166465,1.34004e+06,-0.61728,09 SKE,32.95,303894,1.00133e+07,0.57998,09 SATL,4.99,4951472,2.47078e+07,-6.729,09 SHMD,3.43,974632,3.34299e+06,2.3881,09 SLBT,2.61,54232,141546,-0.38168,09 SBAC,186.74,1247243,2.3291e+08,-1.0334,09 SBC,4.335,88779,384857,-2.1445,09 SCCF,24.6846,1665,41099.9,-0.26384,09 SDHY,15.92,34056,542172,0,09 SKYW,96.06,211334,2.03007e+07,1.1371,09 SAP,209.14,2486136,5.1995e+08,-1.1112,09 SB,8.36,4999686,4.17974e+07,-6.383,09 SEIC,107.17,667653,7.15524e+07,-1.3168,09 SHOO,43.46,1313042,5.70648e+07,0.69509,09 SINT,1.82,30968,56361.8,4.5977,09 SHLS,7.06,3435915,2.42576e+07,-4.8518,09 SJM,123.31,1529639,1.8862e+08,-1.0829,09 SLDPW,0.025,16621,415.525,0.40161,09 SHO,10.99,1682105,1.84863e+07,1.1971,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SLS,13.95,5494933,7.66543e+07,-0.071633,09 SE,108.71,5028093,5.46604e+08,-4.0766,09 SFD,20.52,3721624,7.63677e+07,-6.7697,09 SID,1.33,12043434,1.60178e+07,7.2581,09 SITM,589.87,388149,2.28957e+08,-1.516,09 SLP,18.42,181160,3.33697e+06,0,09 SMHB,3.9316,59751,234917,-1.2161,09 SEPN,37.97,474886,1.80314e+07,1.6056,09 SIMA,11.025,6348,69986.7,-1.5625,09 SMBC,72.82,137247,9.99433e+06,-0.95212,09 SM,37.98,3258213,1.23747e+08,0.58263,09 SCCO,209.26,1797594,3.76165e+08,0.33563,09 SCTX,29.41,153276,4.50785e+06,-6.1583,09 SEVN,7.37,142341,1.04905e+06,-0.94086,09 SGA,8.71,5212,45396.5,-1.5819,09 SHOTU,9.9899,1046,10449.4,nan,08 SBI,7.48,88915,665084,-0.92715,09 SFWL,10.91,31380,342356,-4.5077,09 SITE,97.81,982733,9.61211e+07,-1.7182,09 SKIN,0.69,255156,176058,-6.3899,09 SCI,79.69,619254,4.93484e+07,-1.6051,09 SIEB,2.59,26033,67425.5,-0.76628,09 SLI,2.36,1174171,2.77104e+06,-1.6667,09 SCZM,10.43,518240,5.40524e+06,4.6138,09 SGU,12.92,10675,137921,0.78003,09 SLNHP,12.65,1062,13434.3,-0.3937,09 SES,0.5199,30920867,1.60758e+07,-8.7094,09 SMC,34.24,72783,2.49209e+06,-0.26216,09 SCNX,0.3671,8903566,3.2685e+06,0.93484,09 SBMT,8.05,67218,541105,-1.4688,09 SFBC,47.67,4149,197783,-0.6875,09 SGMT,10.86,1244499,1.35153e+07,1.4006,09 SMHI,9.7,47878,464417,1.0417,09 SCYX,4.91,58571,287584,-4.6602,09 SERA,2,8255,16510,-0.49751,09 SGRY,14.12,1676507,2.36723e+07,1.1461,09 SIBN,18.41,435991,8.02659e+06,-1.1278,09 SLRC,12.41,445392,5.52731e+06,-0.40128,09 SEZL,117.14,521472,6.10852e+07,-1.0224,09 SHAK,63.01,1506920,9.4951e+07,-6.5134,09 SIG,102.48,4481575,4.59272e+08,23.963,09 SLSN,0.805,22707,18279.1,-7.3221,09 SDA,0.6,12774436,7.66466e+06,21.753,09 SEB,4316.42,7905,3.41213e+07,0.2697,09 SKYH,10.31,133660,1.37803e+06,-0.48263,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SGC,12.39,40353,499974,0.16168,09 SHEN,11.92,754475,8.99334e+06,-2.2149,09 SDHI,10.53,149698,1.57632e+06,nan,08 SEAT,4.92,100577,494839,-5.2023,09 SELF,5.16,24273,125249,0.19417,09 SENS,8.72,766812,6.6866e+06,-6.538,09 SFL,12.53,1006783,1.2615e+07,1.2935,09 SEGG,2.78,25782,71674,-7.3333,09 SEV,2.29,157190,359965,0.4386,09 SI,19.64,102522,2.01353e+06,-1.7509,09 SLGL,69.18,47710,3.30058e+06,-0.27389,09 SBLK,31.16,998864,3.11246e+07,0.45132,09 SFM,73.11,2386585,1.74483e+08,-3.9417,09 SBSI,31.91,119435,3.81117e+06,-0.7465,09 SIGI,90.12,266154,2.39858e+07,-0.85809,09 SILC,43,85746,3.68708e+06,-0.92166,09 SIND,16.61,185374,3.07906e+06,2.7847,09 SLB,57.05,18210457,1.03891e+09,-0.087566,09 SAR,17.37,185306,3.21877e+06,-0.45845,09 SFB,19.57,9327,182529,-0.8612,09 SGML,10.57,1866506,1.9729e+07,1.3423,09 SHMDW,0.82,92622,75950,1.9774,09 SAY,25.09,1119,28075.7,-0.0039855,09 SBFG,29.03,8433,244810,-0.95531,09 SEI,67.67,5135965,3.47551e+08,5.8005,09 SHAZ,56.75,1671010,9.48298e+07,-1.527,09 SMCI,38.93,31230067,1.21579e+09,-3.3035,09 SCAG,0.2381,974752,232088,-3.5251,09 SKT,36.73,627970,2.30653e+07,-1.5017,09 SKYA,1.29,136300,175827,-4.0892,09 SLN,13.55,643292,8.71661e+06,-1.0226,09 SMPL,10.39,2271592,2.36018e+07,-3.4387,09 SCKT,0.5233,118695,62113.1,-8.7374,09 SDRL,48.02,668924,3.21217e+07,-0.39411,09 SFHG,2.25,13205,29711.2,9.7561,09 SGLY,1.89,1588413,3.0021e+06,19.62,09 SIFY,14.3,9139,130688,0,09 SKWD,56.35,248771,1.40182e+07,-0.31842,09 SKYE,2.23,172320,384274,18.617,09 SAMO,9.82,11125,109248,0,09 SAX,24.98,3947,98596.1,-0.040016,09 SHFSW,0.0157,29914,469.65,-18.653,09 SHIM,3.47,83069,288249,-6.9705,09 SKYAW,0.0349,453,15.8097,7.0552,09 SLE,4.56,254850,1.16212e+06,-2.3555,09 SLGN,38.35,1103129,4.2305e+07,-2.4421,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. SBET,8.54,5851956,4.99757e+07,-3.1746,09 SCCE,24.57,2383,58550.3,-0.56657,09 SDEV,0.8763,210403,184376,0.71256,09 SDGR,19.2,754326,1.44831e+07,-4.1438,09 SDSTW,0.0893,16180,1444.87,-10.521,09 SGI,68.23,3744664,2.55498e+08,-1.912,09 SHOE,12.93,1761582,2.27773e+07,-3.3632,09 SKM,37.32,1008441,3.7635e+07,-2.8631,09 SAV,24.41,5302,129422,0.040984,09 SLGB,0.4165,245130,102097,0.24067,09 SLDE,24.71,1422638,3.51534e+07,1.0221,09 SLDP,2.44,3079451,7.51386e+06,-5.0584,09 SANG,3.82,554,2116.28,2.4129,09 SBRA,20.79,3330642,6.9244e+07,-0.096108,09 SFIX,2.89,1204526,3.48108e+06,-2.6936,09 SCM,8.35,195862,1.63545e+06,-0.59524,09 SLNH,1.24,6764951,8.38854e+06,-2.3622,09 SBH,16.04,1100986,1.76598e+07,-0.74257,09 SEED,1.01,7372,7445.72,-2.8846,09 SJ,0.7779,44797,34847.6,-2.6164,09 SBCF,33.86,784754,2.65718e+07,-1.9119,09 SBXE,10.1,259461,2.62056e+06,0,09 SIGIP,15.53,1846,28668.4,-0.68364,09 SITC,2.81,857845,2.41054e+06,-2.4306,09 SKHY,198.63,30468657,6.05199e+09,7.0493,09 SKK,4.43,3151,13958.9,1.1416,09 SCII,10.12,200056,2.02457e+06,-0.29557,09 SCNI,1.71,67325,115126,0.58824,09 SF,80.65,1581363,1.27537e+08,-0.13621,09 SLSR,8.48,168568,1.42946e+06,0.71259,09 SBUX,100.04,5937205,5.93958e+08,-1.9312,09 SANM,206.15,378009,7.79266e+07,0.36026,09 SCHW,106.54,8516904,9.07391e+08,-0.30879,09 SCSC,56.96,276383,1.57428e+07,-1.2654,09 SLND,0.616,188198,115930,-1.7701,09 SCOR,4.85,54117,262467,-1.6227,09 SEG,25.99,40911,1.06328e+06,-0.57383,09 SGP,27.5,78451,2.1574e+06,-4.9101,09 SLG,52.43,800224,4.19557e+07,-0.70076,09 SLNG,5.21,54587,284398,-6.4632,09 SCLX,5.2,25352,131830,-3.1657,09 SGRX,1.66,380530,631680,1.2195,09 SJT,3.08,226688,698199,0.32573,09 SIDU,2.06,3209013,6.61057e+06,-2.3697,09 SKIL,6.37,115195,733792,-4.4978,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. ROAD,98.17,474000,4.65326e+07,-4.7818,09 SENEA,191.63,118811,2.27678e+07,-1.7282,09 SIGA,3.08,582029,1.79265e+06,-3.75,09 SIRI,28.54,3625424,1.0347e+08,-0.90278,09 SAM,162.33,299627,4.86385e+07,0.1666,09 SATA,100.01,342829,3.42863e+07,0.17027,09 SATLW,0.49,7213,3534.37,-16.949,09 SHG,81.71,142102,1.16112e+07,-2.1906,09 SHW,320.64,1259573,4.03869e+08,-1.6713,09 SCATU,10.025,2251,22566.3,-0.04985,09 SHIP,18.29,393622,7.19935e+06,0.10947,09 SBCWW,0.315,6623,2086.24,nan,08 SCL,61.8,128779,7.95854e+06,-0.67502,09 SIF,21.12,51078,1.07877e+06,-0.56497,09 SII,129.92,97331,1.26452e+07,1.1996,09 SLDB,9.54,645214,6.15534e+06,-3.9275,09 SLMT,3.7,14516,53709.2,-2.3747,09 SMID,24.94,9303,232017,-0.080128,09 SANA,3.17,8632808,2.7366e+07,-8.1159,09 SBXD,10.86,116,1259.76,nan,08 SCD,15.41,74046,1.14105e+06,-1.3444,09 SGLD,4.86,297756,1.44709e+06,-2.8,09 SLAB,219.82,169859,3.73384e+07,-0.081818,09 SDHC,10.33,42316,437124,-3.1865,09 SGHC,13.95,2222939,3.101e+07,0.071736,09 SIMO,277.7,706790,1.96276e+08,2.0881,09 SMMT,17.54,4791600,8.40447e+07,1.5046,09 SLF,78.48,1755488,1.37771e+08,-1.3451,09 SLXNW,0.012,18980,227.76,nan,08 SMCIP,65.66,775198,5.08995e+07,-2.7835,09 SION,7.48,767359,5.73985e+06,2.4658,09 SMP,39.21,199646,7.82812e+06,-0.63355,09 SER,2.57,404479,1.03951e+06,2.8,09 SHEL,95.6,8578639,8.20118e+08,0.29375,09 SEER,1.94,147223,285613,-0.51282,09 SHOP,126.79,14324950,1.81626e+09,-5.4512,09 SLQT,0.5019,552245,277172,-6.257,09 SCCG,24.8,921,22840.8,nan,08 SCHL,35.58,321364,1.14341e+07,-1.9835,09 SCWO,3.31,39364,130295,-3.3577,09 SFNC,22.92,1311814,3.00668e+07,-1.2495,09 SHPH,3.5,12948,45318,-1.1299,09 SLMBP,74.15,922,68366.3,-0.80268,09 SHBI,23.13,147593,3.41383e+06,-0.25873,09 SMJF,1.09,391887,427157,0,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. RPGL,1.49,33389,49749.6,0,09 RUBI,1.67,78080,130394,-5.1136,09 RUSHB,50.05,43241,2.16421e+06,-0.96953,09 RGEN,165.05,1080672,1.78365e+08,-2.0649,09 SAIA,346.55,355671,1.23258e+08,-2.3363,09 REF,13.65,207432,2.83145e+06,0.66372,09 RLJ,10.87,1238253,1.34598e+07,1.6838,09 RMSGW,0.04,1055,42.2,48.699,09 RVII,24.75,293595,7.26648e+06,-1,09 RZLT,4.06,2071157,8.4089e+06,-7.7273,09 SAFT,103.43,174149,1.80122e+07,0.058044,09 REGN,807.65,622231,5.02545e+08,-0.32827,09 RGCO,21.34,10697,228274,-1.1121,09 RIG,5.71,45760945,2.61295e+08,-0.86806,09 RJET,17.82,117626,2.0961e+06,0.79186,09 RLX,1.76,4988200,8.77923e+06,-1.676,09 RMT,13.8,191429,2.64172e+06,-1.2876,09 ROST,225.27,1822608,4.10579e+08,-1.7618,09 RPRX,60.59,4330197,2.62367e+08,0,09 RMBI,15.64,71954,1.12536e+06,-2.3111,09 RMR,19.32,103961,2.00853e+06,-0.71942,09 RMTI,7.955,21392,170173,-1.3027,09 RREVU,10.1,604,6100.4,nan,08 RXRX,3.215,14197196,4.5644e+07,-6.5407,09 REI,1.48,4824263,7.13991e+06,-2.6316,09 RFM,14.02,5605,78582.1,-0.49681,09 RPT,12.83,6587,84511.2,-0.3108,09 RVT,18.17,182571,3.31732e+06,-1.5176,09 RYTM,101.06,482275,4.87387e+07,-0.72692,09 RF,29.89,6063684,1.81244e+08,-0.5986,09 RILYN,25.18,15091,379991,-0.00039714,09 RIV,10.81,111726,1.20776e+06,-0.64338,09 RQI,11.88,534267,6.34709e+06,-1.1647,09 RVP,0.712,12967,9232.5,1.7143,09 ROIV,41.81,11128830,4.65296e+08,0.79556,09 RUM,7.52,4706397,3.53921e+07,-10.369,09 RYAM,8.49,695755,5.90696e+06,-0.58548,09 RDVT,74.4,183538,1.36552e+07,-0.42827,09 RFAIR,0.1607,71224,11445.7,nan,08 RH,139.37,613643,8.55234e+07,-2.1622,09 RZLVW,0.621,15853,9844.71,-3.7359,09 RGS,27.6,1163,32098.8,-0.57637,09 SAIC,126.2,377646,4.76589e+07,-1.0584,09 RFI,11.07,86215,954400,-1.3369,09 RML,11.6,1621617,1.88108e+07,nan,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. RWT,4.26,1356052,5.77678e+06,-3.4014,09 RICK,28.53,54686,1.56019e+06,-1.7562,09 RILYL,13,1589,20657,-1.088,09 ROLR,6.21,37746,234403,-0.79872,09 RTO,22.78,1206063,2.74741e+07,-1.257,09 RDW,10.7,12461992,1.33343e+08,-4.7195,09 RGC,5.85,292195,1.70934e+06,-14.223,09 RTB,8.205,137628,1.12924e+06,-7.7053,09 RUSHA,49.34,436350,2.15295e+07,-0.64438,09 SABSW,0.0182,2500,45.5,0,09 RGNX,8.73,1404464,1.2261e+07,-0.34247,09 RL,335.61,621874,2.08707e+08,-3.3465,09 ROL,34.54,4327647,1.49477e+08,-1.1731,09 RECT,1.32,1704,2249.28,-2.9412,09 RES,6.58,1491473,9.81389e+06,0.92025,09 RGP,3.87,257263,995608,-3.9702,09 RZC,25.59,14213,363711,-0.23392,09 RLGT,8.28,81438,674307,-0.60024,09 RLMD,4.09,1589314,6.50029e+06,-3.7647,09 RLYB,16.97,9041,153426,2.1674,09 REBN,0.7001,274633,192271,-6.0268,09 REGCP,23.22,3280,76161.6,-0.76923,09 RRBI,101.68,41338,4.20325e+06,-1.1472,09 RSF,14.49,5320,77086.8,-0.20661,09 SAIH,24.47,17661,432165,-6.6743,09 RDIB,13.48,61117,823857,0,09 RMCF,0.9029,47631,43006,-1.9865,09 RNA,10.51,689152,7.24299e+06,-7.4009,09 RSI,26.72,2659257,7.10553e+07,-1.1103,09 RVMDW,11.71,46028,538988,1.1226,09 SACH,0.9328,268497,250454,0.61482,09 REFR,0.3923,60892,23887.9,-0.55767,09 RNTX,0.8275,261726,216578,-4.058,09 RREVW,0.5,20267,10133.5,nan,08 RYAAY,54.25,2086588,1.13197e+08,-0.22071,09 RGA,245.03,268969,6.59055e+07,-0.85377,09 RMMZ,14.41,5046,72712.9,-0.62138,09 ROCK,45.69,330218,1.50877e+07,-3.7092,09 RWAY,6.54,379768,2.48368e+06,-0.45662,09 SABR,2.14,6957607,1.48893e+07,-5.3097,09 REXR,37.07,2674247,9.91343e+07,-0.9618,09 RPID,1.21,409342,495304,-0.81967,09 SAAQ,10.1,263913,2.66552e+06,0,09 SAGU,10.01,251007,2.51258e+06,-0.2988,09 RELL,17.42,79602,1.38667e+06,-1.1912,09 REYN,21.55,1848874,3.98432e+07,-1.4632,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. RM,32.83,42127,1.38303e+06,-0.57541,09 RWTN,24.73,1664,41150.7,-0.28226,09 RIGL,47.22,177166,8.36578e+06,-0.31666,09 RIOT,22.07,14760595,3.25766e+08,-0.85355,09 RENX,1.79,80020,143236,0,09 RFMZ,12.85,50487,648758,-0.46476,09 RWAYL,25.06,9840,246590,-0.15936,09 RNG,69.64,1044594,7.27455e+07,-0.78359,09 RUN,8.8,6070528,5.34206e+07,-4.5553,09 RYET,0.8468,25859,21897.4,-0.36475,09 RELY,24.07,3077350,7.40718e+07,-3.0608,09 REPX,43.14,357172,1.54084e+07,0.72379,09 RGR,38.12,101905,3.88462e+06,0.078761,09 SAAQW,0.72,1671,1203.12,nan,08 SAH,76.25,179227,1.36661e+07,0.32895,09 SAIL,17.58,7739997,1.36069e+08,-1.1804,09 RIBBR,0.28,52752,14770.6,20.172,09 REGCO,21.9,2504,54837.6,-1.7937,09 REZI,18.88,2207905,4.16852e+07,-3.8697,09 RIBBU,14.9,7040,104896,47.379,09 RKT,13.43,22526036,3.02525e+08,-2.7516,09 RNAQU,10.17,1891,19231.5,0,09 RPD,10.56,1794761,1.89527e+07,0.95602,09 RYDE,0.7195,9368,6740.28,1.5813,09 RNP,19.84,218793,4.34085e+06,-0.25138,09 RDNT,70.87,575184,4.07633e+07,-1.5284,09 RERE,4.04,716224,2.89354e+06,-0.7371,09 RGTIW,6.345,36293,230279,-7.5073,09 RSSS,2.14,69039,147743,-1.8349,09 RFL,2.29,129800,297242,-5.7613,09 RMSG,0.3231,97546,31517.1,-5.5815,09 RSG,222.47,1740819,3.8728e+08,0.37901,09 RVMD,207.68,1226188,2.54655e+08,0.17364,09 REAX,20.73,689222,1.42876e+07,0.16912,09 RENT,3.005,282162,847897,-6.0938,09 RHLD,135.04,102356,1.38222e+07,-0.93897,09 RHP,122.5,526572,6.45051e+07,1.5249,09 RMCOW,0.1429,2057,293.945,5.8519,09 RNAZ,1.78,30943,55078.5,-5.8201,09 RELX,34.25,2098528,7.18746e+07,-1.2968,09 RIBB,13.69,160731,2.20041e+06,25.712,09 RKDA,0.4797,34403,16503.1,2.0421,09 REAL,9.555,2489000,2.37824e+07,-2.3006,09 RFAM,9.98,1270,12674.6,0.1003,09 RNXT,1.995,1731631,3.4546e+06,-9.3182,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. REG,75.34,1327587,1.0002e+08,-0.77703,09 RETO,0.4218,991109,418050,-21.35,09 RILY,6.79,419932,2.85134e+06,-3.5511,09 RMNI,4.6,456994,2.10217e+06,-4.1667,09 RZLV,2.3,9455960,2.17487e+07,-0.4329,09 RFAI,32,9029,288928,-23.003,09 ROKU,152.9,5513366,8.42994e+08,-1.5707,09 ROK,426.08,601356,2.56226e+08,-0.71074,09 RSKD,5.92,1522608,9.01384e+06,-3.8961,09 RITR,0.087,11353785,987779,-0.11481,09 RIVN,16.005,18480907,2.95787e+08,-1.0204,09 RMBS,87.65,1623593,1.42308e+08,0.87467,09 RNGTW,0.3301,1502,495.81,nan,08 RWAYI,24.9499,3746,93462.3,0.039695,09 RDZNW,0.085,2039,173.315,nan,08 RPC,8.12,476483,3.86904e+06,-1.8138,09 RUMBW,1.87,13790,25787.3,-12.207,09 RVLV,19.49,845659,1.64819e+07,-3.1793,09 SAAQU,10.32,370,3818.4,0,09 SAFX,0.4239,4127700,1.74973e+06,3.3902,09 REED,0.902,3776,3405.95,-2.5707,09 RWTS,23.1261,34797,804719,0.17804,09 RIO,103.74,1555274,1.61344e+08,-0.08668,09 RNGT,10.17,3114,31669.4,nan,08 RNW,6.85,4010129,2.74694e+07,-0.14577,09 RTX,197.55,3321825,6.56227e+08,-0.63377,09 RVSN,3.97,20111,79840.7,-7.1996,09 RYM,23.64,30501,721044,-0.79731,09 REA,11.44,72769,832477,-1.3793,09 RFAMU,10.11,2343,23687.7,nan,08 RGTI,15.24,18606273,2.8356e+08,-3.6053,09 ROOT,52.08,234517,1.22136e+07,-4.7027,09 RYN,20.46,3021194,6.18136e+07,0.097847,09 RDZN,1.24,256701,318309,-3.876,09 RIME,0.2361,246195,58126.6,-1.172,09 RSVR,8.855,115087,1.0191e+06,-3.224,09 RTAC,10.45,510451,5.33421e+06,-0.28626,09 RWTP,23.51,3283,77183.3,0.042553,09 REX,42.74,215969,9.23052e+06,0.28156,09 RNR,322.53,233502,7.53114e+07,-0.17642,09 ROP,390.35,658599,2.57084e+08,-1.3396,09 RPAY,3.55,415799,1.47609e+06,-3.5326,09 RDWR,28,175491,4.91375e+06,0.035727,09 RLAY,18.66,6418193,1.19763e+08,-2.3548,09 RLI,61.2,668257,4.08973e+07,0.098135,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. RXST,6.33,1205201,7.62892e+06,-1.8605,09 SABA,8.18,64064,524044,0.34347,09 RFIL,10.2,193114,1.96976e+06,-3.4091,09 RMIX,14.52,601804,8.73819e+06,-8.1013,09 RVSNW,0.02,14492,289.84,-18.033,09 RYZ,25.7,351680,9.03818e+06,-1.1158,09 RITM,9.86,5531812,5.45437e+07,-0.90452,09 SABS,3.48,200981,699414,-4.1322,09 RMI,14.8316,1489,22084.3,-0.52515,09 RR,1.67,4068883,6.79503e+06,-4.023,09 SAFE,14.62,369886,5.40773e+06,-0.47651,09 RRGB,8.2,231350,1.89707e+06,-2.555,09 RXO,20.04,2449054,4.9079e+07,0.60241,09 SA,32.32,411847,1.33109e+07,1.7632,09 RGNT,2.01,10496,21097,-1.4706,09 RNST,40.43,455295,1.84076e+07,-0.93114,09 REVBW,0.0094,28428,267.223,nan,08 S,19.44,3862127,7.50797e+07,0.051467,09 RS,394.99,171320,6.76697e+07,-0.83352,09 RTACW,0.72,551,396.72,7.4627,09 RDN,36.35,760888,2.76583e+07,0.83218,09 REFI,10.76,137665,1.48128e+06,-0.64635,09 RRX,159.61,1000252,1.5965e+08,-2.5163,09 RDNW,5.52,32127,177341,-2.4735,09 RNGR,17.21,129006,2.22019e+06,1.7139,09 RVSB,5.26,51830,272626,0.19048,09 SAGT,0.613,168735,103435,0.4095,09 RDY,11.88,3499271,4.15713e+07,0,09 RILYP,12.64,3726,47096.6,-1.018,09 RMCO,2.8319,10531,29822.7,-0.98252,09 RMM,14,37564,525896,-1.0251,09 ROC,4.34,9354,40596.4,-0.45872,09 RTACU,10.7501,1823,19597.4,-1.103,09 RYAN,39.45,1946012,7.67702e+07,-3.4744,09 REPL,14.45,1074157,1.55216e+07,-2.1666,09 RHI,38.55,1689644,6.51358e+07,-1.6832,09 RRC,41.74,1624630,6.78121e+07,-0.35808,09 RXT,3.24,3302577,1.07003e+07,0.3096,09 RWTQ,22.9499,24599,564545,0.83436,09 RY,206.81,497714,1.02932e+08,-1.0478,09 RGT,14.96,7951,118947,-1.4493,09 RMD,219.95,1200300,2.64006e+08,-0.49762,09 RPM,99.71,1159158,1.1558e+08,-2.5032,09 RVTY,123.85,1880847,2.32943e+08,-2.5417,09 RWTO,24.2,3557,86079.4,-0.45249,09 SAC,10.11,531976,5.37828e+06,0,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. RCAT,8.13,5684569,4.62155e+07,-6.498,09 POOL,177.92,734568,1.30694e+08,0.32706,09 RBA,81.33,1047674,8.52073e+07,-0.67171,09 POLA,1.29,73828,95238.1,-0.76923,09 RBBN,1.97,788479,1.5533e+06,1.2853,09 PRU,117.59,2367263,2.78366e+08,-1.4994,09 QNCX,30.315,10348,313700,2.7627,09 QUAD,10.15,255373,2.59204e+06,-0.4902,09 RBCAA,96.26,146058,1.40595e+07,-0.15559,09 RCMT,40.29,63610,2.56285e+06,-0.81241,09 POCI,4.35,16136,70191.6,-0.79818,09 POWL,180.26,500831,9.02798e+07,-1.222,09 PRM,31.23,999475,3.12136e+07,-2.5585,09 RBLX,44.52,8630431,3.84227e+08,-0.66934,09 PRPL,3.63,23366,84818.6,-4.4737,09 POLE,10.7,1519,16253.3,nan,08 PTN,12.33,45439,560263,-2.7603,09 PWRL,10.14,112695,1.14273e+06,-0.6856,09 RAMP,37.76,1198616,4.52597e+07,0.052994,09 RCUS,28.49,1824481,5.19795e+07,-1.9615,09 R,244.75,214746,5.25591e+07,-0.86678,09 RCKT,3.63,871462,3.16341e+06,-2.1563,09 POWW,2.17,612116,1.32829e+06,2.8436,09 PPIH,29.55,251602,7.43484e+06,1.5115,09 PROV,18.69,24045,449401,0.21448,09 PSX,260.78,2182580,5.69173e+08,0.63286,09 PTLE,6.75,106586,719456,-4.9296,09 QNBC,45.25,3741,169280,0,09 RILYZ,20.67,16325,337438,-1.4306,09 REKR,0.4901,2047526,1.00349e+06,-2.0388,09 RGLD,262.54,487049,1.2787e+08,0.44764,09 RILYT,21.54,17915,385889,-0.96552,09 RKTO,0.665,156924,104354,-4.3991,09 RVI,28.33,158253,4.48331e+06,-4.6128,09 REVB,1.01,2610,2636.1,0,09 RJF,175.47,1120413,1.96599e+08,-0.61172,09 RKLB,63.07,26475800,1.66983e+09,-4.2508,09 ROG,129.68,88608,1.14907e+07,0.139,09 RYOJ,4.6,29405,135263,-3.5639,09 SAJ,25.0801,5104,128009,-0.17871,09 RILYG,24.83,7646,189850,0.23818,09 RLTY,14.975,35891,537468,-1.0898,09 RNAC,8.69,94070,817468,-2.905,09 ROMA,8.85,2303,20381.5,-1.5573,09 RRR,55.02,930623,5.12029e+07,-1.9601,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. PYPL,52.17,9540847,4.97746e+08,-1.8992,09 RCT,0.2065,376284,77702.6,1.2255,09 PWR,626.98,531700,3.33365e+08,-1.8887,09 QLEP,10.015,738,7391.07,0.18907,09 PPC,30.24,1463239,4.42483e+07,0.83361,09 PRSO,0.5499,149453,82184.2,-4.5312,09 PRSU,48.06,202292,9.72215e+06,0.6703,09 PRT,2.14,25634,54856.8,-0.46512,09 PTAC,9.96,6106,60815.8,0.20121,09 PTC,128.89,2399576,3.09281e+08,-3.2757,09 QS,5.22,12088174,6.31003e+07,-6.619,09 QXO,12.71,16848741,2.14147e+08,-4.0755,09 PYXS,3.38,4332074,1.46424e+07,-13.111,09 QH,4.02,2016,8104.32,nan,08 RAINW,0.1796,975,175.11,nan,08 RCON,1.33,171226,227731,-6.338,09 POAS,0.173,226651,39210.6,4.2169,09 PSKY,10.22,13146972,1.34362e+08,-5.3704,09 PSNL,16.4,2780536,4.56008e+07,-1.2048,09 PWP,16.04,710178,1.13913e+07,-3.2569,09 QUCY,1.39,460189,639663,-2.1127,09 PROP,0.4427,1388860,614848,-5.3858,09 PSO,15.73,825684,1.2988e+07,0.3829,09 PTOR,9.99,61785,617232,nan,08 PTRN,19.65,1421212,2.79268e+07,-0.050865,09 QURE,46,1353934,6.2281e+07,0.70053,09 QVCG,16.86,152757,2.57548e+06,-3.2147,09 PSHG,1.7,25821,43895.7,-1.7341,09 PTGX,145.09,530550,7.69775e+07,-0.58243,09 PTLO,4.11,1653055,6.79406e+06,-7.0136,09 PXS,6.48,87471,566812,-1.8182,09 RCG,2.95,902,2660.9,2.7803,09 POR,48.87,809022,3.95369e+07,-1.2129,09 RDAG,10.43,250103,2.60857e+06,0,09 PRK,186.82,120684,2.25462e+07,-1.9523,09 PWCM,1.19,125300,149107,1.7094,09 QRVO,105.24,980668,1.03206e+08,1.1242,09 Q,125.47,1256615,1.57667e+08,1.7764,09 RDCM,10.06,215057,2.16347e+06,1.4113,09 PRAX,345.3,383003,1.32251e+08,-2.037,09 PROK,1.85,1406002,2.6011e+06,-7.0352,09 PRTA,9.3,294073,2.73488e+06,-2.5157,09 PRTS,10,139851,1.39851e+06,5.2632,09 PSNYW,4.25,30545,129816,-9.7665,09 PTACU,10.04,374,3754.96,-0.099502,09 QMCO,24.24,861121,2.08736e+07,-0.89943,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. QMLS,6.55,178392,1.16847e+06,-1.6517,09 QNC,1.76,383618,675168,-3.2967,09 QXL,4.52,10967,49570.8,2.9613,09 RAC,10.6,145,1537,0.28382,09 PTHS,23.42,27494,643909,-4.6029,09 PXLW,6.97,35799,249519,-0.14327,09 POET,8,8640087,6.91207e+07,-3.7304,09 PRQR,1.99,958280,1.90698e+06,-2.9268,09 QCLS,1.78,190454,339008,-7.772,09 RBNE,2.68,17077,45766.4,-1.107,09 PS,36.48,689536,2.51543e+07,-12.075,09 RCS,5.1,163654,834635,-1.1628,09 PSA,294.6,735356,2.16636e+08,-2.321,09 PSN,46.29,861100,3.98603e+07,-2.7317,09 PRI,288.01,132547,3.81749e+07,-0.79909,09 PW,7.03,3626,25490.8,-1.6783,09 QTEX,0.8256,1115001,920545,-6.1818,09 RACE,402.33,302758,1.21809e+08,-0.88929,09 RDAC,5.76,209267,1.20538e+06,1.9469,09 PPLI,37.72,988218,3.72756e+07,-1.7196,09 PPTA,24.76,767410,1.90011e+07,0,09 PRFX,0.9503,36719,34894.1,0.56085,09 PROF,6.8,323431,2.19933e+06,-0.14684,09 PSEC,2.18,3598186,7.84405e+06,-0.45662,09 PURR,12.03,23143388,2.78415e+08,0.83822,09 QUMSR,0.0601,122,7.3322,0,09 RAND,11.1535,4035,45004.4,7.1422,09 PPHC,11.38,121418,1.38174e+06,-0.61135,09 PRLB,80.89,106586,8.62174e+06,-0.17278,09 PRLD,5.09,311429,1.58517e+06,-3.9623,09 PRVA,20.42,1036353,2.11623e+07,-1.7324,09 QNRX,6.97,59394,413976,-2.5175,09 RDDT,146.44,4819902,7.05826e+08,-1.9681,09 PRGS,40.81,498060,2.03258e+07,-3.2365,09 PSTL,23.63,226920,5.36212e+06,-0.25327,09 RAYA,2.2471,4561,10249,-0.12889,09 QBTS,17.12,15937074,2.72843e+08,-3.1126,09 RA,12.42,166632,2.06957e+06,-0.79872,09 RBC,486.04,197392,9.59404e+07,-1.2575,09 PPCB,0.99,300442,297438,-3.8835,09 PTACW,0.2,7800,1560,-4.7619,09 PVLA,151.34,149403,2.26107e+07,-0.61728,09 RCEL,10.16,154218,1.56685e+06,-2.4015,09 POWI,49.71,675370,3.35726e+07,-1.4863,09 PUK,27.11,646506,1.75268e+07,-1.1306,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. PRZO,0.8476,3861360,3.27289e+06,2.429,09 PPG,107.16,1636371,1.75354e+08,-2.3332,09 PRME,3.47,4217143,1.46335e+07,-2.5281,09 RANI,0.84,311138,261356,-3.7249,09 RDACR,0.117,757,88.569,21.244,09 PNW,97.18,890200,8.65096e+07,-0.87719,09 PPT,3.38,110378,373078,-0.58824,09 PRMB,20.85,4043538,8.43078e+07,-4.751,09 PVH,68.51,1041003,7.13191e+07,-3.8591,09 QNTM,3.58,445510,1.59493e+06,8.8146,09 QTTB,11.14,488893,5.44627e+06,-4.7049,09 PTCT,67.57,1066449,7.206e+07,-1.8021,09 RAVE,2.97,31103,92375.9,2.7682,09 POST,81.07,878273,7.12016e+07,-1.5663,09 PSQL,8.21,749693,6.15498e+06,2.1144,09 PVL,1.86,31237,58100.8,0,09 QLYS,170.17,615564,1.04751e+08,-0.08807,09 QUBT,8.04,5288796,4.25219e+07,-2.1898,09 QUIK,10.73,215826,2.31581e+06,-2.0091,09 RACD,11.84,919,10881,-0.58774,09 RDI,2.32,151073,350489,3.1111,09 PPBT,1.84,135848,249960,2.2222,09 PRE,24.27,251040,6.09274e+06,-5.2693,09 QETAR,0.4101,900,369.09,nan,08 PTON,5.06,18777429,9.50138e+07,0.39683,09 PULM,1.48,328548,486251,6.0932,09 PZZA,21.63,1979823,4.28236e+07,-4.9649,09 POWWP,23.75,6626,157368,-0.08414,09 PRH,21.58,33933,732274,0.27881,09 PSF,19.04,38964,741875,-0.83333,09 PSNY,7.96,595756,4.74222e+06,-10.862,09 PUBM,16.18,471410,7.62741e+06,-0.67526,09 PUSA,3.68,399333,1.46955e+06,0.27248,09 QUMS,10.33,50239,518969,0,09 RBKB,12.79,76116,973524,-2.1423,09 PYT,23.5,2015,47352.5,nan,08 PZG,1.36,328183,446329,-3.5461,09 QNME,0.3334,72540,24184.8,-3.8916,09 QDEL,12.64,866101,1.09475e+07,-5.5306,09 QETA,11.85,963,11411.5,nan,08 QGEN,42.5,1098417,4.66827e+07,0.28315,09 RARE,14.31,4575041,6.54688e+07,-3.8306,09 QTRX,2.65,267168,707995,-2.9304,09 PTA,18.03,279877,5.04618e+06,-1.0428,09 PRIM,73.85,934491,6.90122e+07,-2.1206,09 PR,23.62,7217369,1.70474e+08,-0.12685,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. PPSI,3.14,232116,728844,7.5342,09 PTORW,0.345,9064,3127.08,-13.251,09 PONO,10.03,198,1985.94,0,09 PRGO,14.34,2699802,3.87152e+07,-1.6461,09 PTY,11.73,955675,1.12101e+07,-0.2551,09 PYPD,5.2,141585,736242,-2.439,09 RDAGW,0.2605,1240,323.02,nan,08 POM,0.7035,12094,8508.13,-0.53725,09 PRAA,19.14,672718,1.28758e+07,0.15699,09 RCBC,52.55,62054,3.26094e+06,-0.84906,09 QNT,48.89,1406254,6.87518e+07,-3.1306,09 PONY,6.76,3702619,2.50297e+07,-5.8496,09 PPL,34.55,7378683,2.54933e+08,-1.5108,09 PRTH,5.425,272468,1.47814e+06,-1.184,09 QTWO,59.79,837135,5.00523e+07,-0.97714,09 PPLC,46.23,7453,344552,-1.2179,09 QCOM,176.4,14797492,2.61028e+09,1.3269,09 RAL,67,3159925,2.11715e+08,3.7634,09 RANGR,0.2759,100,27.59,nan,08 RC,1.69,673699,1.13855e+06,-1.1696,09 RDGT,0.8318,42077,34999.6,-4.3908,09 RDHL,0.6964,231366,161123,7.1385,09 PSQH,4.86,10957,53251,-3.5714,09 QRHC,1.395,14220,19836.9,-0.35714,09 RCL,259.76,2413577,6.26951e+08,-1.7921,09 RBB,26.38,101663,2.68187e+06,-0.71509,09 PNRG,214.89,75308,1.61829e+07,-0.29232,09 PRCH,16.38,1618948,2.65184e+07,-2.0921,09 QTI,2.7,25979,70143.3,-2.8777,09 RCKY,43.13,43193,1.86291e+06,-1.4171,09 PODD,137.92,2048823,2.82574e+08,-3.0644,09 PRS,20.52,49668,1.01919e+06,-0.72569,09 PSFE,6.2,263004,1.63062e+06,-4.908,09 PSIX,42.08,421305,1.77285e+07,-2.4797,09 RAPP,43.885,437707,1.92088e+07,-4.7841,09 PNTG,39.6,253628,1.00437e+07,0.73773,09 QQQX,30.525,76404,2.33223e+06,-0.40783,09 QRED,10.04,23152,232446,0,09 RADX,2.08,74080,154086,-1.8868,09 QFIN,8.6,1934254,1.66346e+07,2.503,09 RAY,2.8,73978,207138,8.7379,09 RCI,36.44,915210,3.33503e+07,-1.1663,09 PRDO,33.18,506520,1.68063e+07,0.27199,09 PSIG,1.785,1183629,2.11278e+06,-1.3812,09 PTEN,12.93,7754862,1.0027e+08,2.1327,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day

Sep10 02UTC collected Sep8–9 SIP adjusted. CSV symbol,close,volume,c*v,change%,daySept2026. Day08stale excluded;nan missing. Rounded6sig price/value,5sigchange. Noquotes. PCB,27.74,22419,621903,-0.10803,09 PBMWW,0.02,23417,468.34,-28.315,09 PGC,45.62,137010,6.2504e+06,-0.69656,09 PMTW,25.24,19794,499601,0.27811,09 PBH,48.7,474400,2.31033e+07,-2.1892,09 PERI,8.83,326961,2.88707e+06,-1.2304,09 PHOE,20.06,3592,72055.5,-1.8111,09 OZKAP,15.54,51035,793084,-0.89286,09 PCG,14.19,55357698,7.85526e+08,-4.251,09 PFLT,7.15,818404,5.85159e+06,-1.6506,09 PMTV,25.27,13204,333665,0.238,09 PCSA,1.99,25472,50689.3,-7.8704,09 PDSB,0.293,19196116,5.62446e+06,-2.3333,09 PKG,227.28,532297,1.2098e+08,-2.0303,09 PLMK,10.65,1536,16358.4,0,09 PENG,51.06,926371,4.73005e+07,-0.46784,09 PLGO,24.89,299886,7.46416e+06,0.24164,09 PAR,17.66,632955,1.1178e+07,-3.9695,09 PDD,78.61,6094027,4.79051e+08,-1.4295,09 PHM,118.93,1961139,2.33238e+08,-0.94945,09 PLAY,8.19,2059725,1.68691e+07,-7.3529,09 PLUG,2.17,46208319,1.00272e+08,-3.9823,09 PBF,76.51,2003380,1.53279e+08,-0.33867,09 PDX,21.85,71784,1.56848e+06,-0.3648,09 QSR,77.01,2768338,2.1319e+08,-1.6098,09 RCD,23.3,3630,84579,0.60449,09 QCRH,101.37,110222,1.11732e+07,-0.63713,09 QNST,17.78,812533,1.44468e+07,-1.6593,09 RACC,11.6,35477,411533,0.51993,09 RAIL,6.74,417513,2.81404e+06,-8.1744,09 PRCT,20.74,1067528,2.21405e+07,-2.8571,09 PSQLW,1.63,19557,31877.9,-5.227,09 PXED,27.2,95295,2.59202e+06,-1.8405,09 QSI,0.75,1441862,1.0814e+06,-1.3158,09 PSUS,37.85,380485,1.44014e+07,-0.57788,09 PODC,2.65,11341,30053.7,2.3166,09 PRHI,8.5,22729,193196,-2.1864,09 PRKS,38.82,883501,3.42975e+07,-5.1088,09 PRPO,25.6,132792,3.39948e+06,-6.055,09 PUMP,12.22,2320131,2.8352e+07,1.5794,09 RAIN,0.7087,214159,151774,-13.573,09 PRG,37.43,560896,2.09943e+07,-1.7069,09 RBRK,88.82,2770074,2.46038e+08,-3.0667,09 PSBD,10.23,70733,723599,-0.2924,09 PSMT,170.61,214681,3.66267e+07,-1.3644,09 https://runway.adityaperswal.workers.dev/data/stock-bars?feed=sip&adjustment=all&timeframe=1Day