|
|
Closing price on 2/19/2025
|
|
| Open |
17.90 |
| High |
19.80 |
| Low |
17.90 |
| Volume |
313,900 |
| Split-adjusted Price |
18.50 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.60 / +3.35%
|
17.90
|
19.80
|
17.90
|
18.50
|
18.80
|
18.50
|
313,900
|
|
|
2/18/2025
|
+0.70 / +4.07%
|
16.90
|
18.80
|
16.90
|
17.90
|
17.90
|
17.90
|
442,200
|
|
|
2/17/2025
|
-1.20 / -6.63%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.20
|
16.90
|
210,600
|
|
|
2/14/2025
|
-0.30 / -1.67%
|
19.00
|
19.00
|
17.20
|
17.70
|
18.10
|
17.70
|
244,800
|
|
|
2/13/2025
|
+2.30 / +14.47%
|
15.90
|
18.20
|
15.90
|
18.20
|
18.00
|
18.20
|
442,400
|
|
|
2/12/2025
|
-1.20 / -7.06%
|
16.90
|
17.00
|
15.00
|
15.80
|
15.90
|
15.80
|
218,400
|
|
|
2/11/2025
|
-2.90 / -14.95%
|
19.10
|
19.10
|
16.50
|
16.50
|
17.00
|
16.50
|
405,800
|
|
|
2/10/2025
|
-1.10 / -5.76%
|
19.00
|
20.60
|
17.00
|
18.00
|
19.40
|
18.00
|
282,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.20
|
19.50
|
19.10
|
19.50
|
426,400
|
|
|
2/6/2025
|
+0.70 / +3.80%
|
18.40
|
21.00
|
18.20
|
19.10
|
19.50
|
19.10
|
445,700
|
|
|
2/5/2025
|
+2.40 / +15.00%
|
16.10
|
18.40
|
16.10
|
18.40
|
18.40
|
18.40
|
162,000
|
|
|
2/4/2025
|
+2.40 / +14.91%
|
16.00
|
18.50
|
15.00
|
18.50
|
16.00
|
18.50
|
147,200
|
|
|
2/3/2025
|
+0.20 / +1.28%
|
15.60
|
16.50
|
15.60
|
15.80
|
16.10
|
15.80
|
74,200
|
|
|
1/24/2025
|
+1.20 / +8.11%
|
14.50
|
16.20
|
14.50
|
16.00
|
15.60
|
16.00
|
104,600
|
|
|
1/23/2025
|
-0.70 / -4.58%
|
15.30
|
15.40
|
14.40
|
14.60
|
14.80
|
14.60
|
131,900
|
|
|
1/22/2025
|
+1.20 / +8.45%
|
14.20
|
16.30
|
14.20
|
15.40
|
15.30
|
15.40
|
155,400
|
|
|
1/21/2025
|
+1.90 / +14.96%
|
12.80
|
14.60
|
12.80
|
14.60
|
14.20
|
14.60
|
205,600
|
|
|
1/20/2025
|
+0.80 / +6.56%
|
12.10
|
13.00
|
12.00
|
13.00
|
12.70
|
13.00
|
58,600
|
|
|
1/17/2025
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
35,000
|
|
|
1/16/2025
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
12.20
|
16,200
|
|
|
1/15/2025
|
-0.40 / -3.20%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
6,800
|
|
|
1/14/2025
|
+0.90 / +7.83%
|
11.50
|
12.90
|
11.50
|
12.40
|
12.50
|
12.40
|
42,200
|
|
|
1/13/2025
|
-0.40 / -3.31%
|
11.60
|
11.70
|
11.00
|
11.70
|
11.50
|
11.70
|
50,300
|
|
|
1/10/2025
|
-0.90 / -7.20%
|
12.70
|
12.70
|
11.60
|
11.60
|
12.10
|
11.60
|
49,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
12.50
|
33,300
|
|
|
1/8/2025
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.50
|
12.60
|
89,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
12.00
|
13.50
|
12.00
|
12.40
|
12.30
|
12.40
|
84,600
|
|
|
1/6/2025
|
+0.60 / +4.96%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.40
|
12.70
|
78,600
|
|
|
1/3/2025
|
+0.80 / +6.84%
|
11.80
|
12.80
|
11.70
|
12.50
|
12.10
|
12.50
|
148,600
|
|
|
1/2/2025
|
+1.30 / +11.71%
|
11.40
|
12.50
|
11.00
|
12.40
|
11.70
|
12.40
|
64,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
494,200
|
71.30
|
2.59%
|
|
|
|
CIG
|
330,200
|
8.43
|
0.24%
|
|
|
|
CKG
|
36,700
|
21.15
|
-1.63%
|
|
|
|
CRE
|
221,200
|
7.21
|
1.98%
|
|
|
|
DLG
|
2,861,100
|
2.00
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
91,300
|
2.50
|
4.17%
|
|
|
|
DXS
|
2,211,400
|
7.11
|
2.45%
|
|
|
|
FIR
|
99,200
|
6.66
|
-1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|