|
|
Closing price on 3/13/2026
|
|
| Open |
34.60 |
| High |
34.90 |
| Low |
33.30 |
| Volume |
4,500 |
| Split-adjusted Price |
33.60 |
There is no data on 3/15/2026. Display data on 3/13/2026 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-1.00 / -2.89%
|
34.60
|
34.90
|
33.30
|
33.60
|
33.70
|
33.60
|
4,500
|
|
|
3/12/2026
|
+0.20 / +0.57%
|
34.80
|
35.00
|
33.80
|
35.00
|
34.60
|
35.00
|
6,700
|
|
|
3/11/2026
|
+2.10 / +6.23%
|
34.00
|
35.80
|
33.80
|
35.80
|
34.80
|
35.80
|
36,800
|
|
|
3/10/2026
|
+1.70 / +5.18%
|
35.20
|
35.20
|
32.90
|
34.50
|
33.70
|
34.50
|
13,100
|
|
|
3/9/2026
|
-0.40 / -1.12%
|
34.50
|
36.00
|
31.30
|
35.20
|
32.80
|
35.20
|
131,100
|
|
|
3/6/2026
|
-0.90 / -2.47%
|
35.00
|
36.10
|
34.80
|
35.50
|
35.60
|
35.50
|
63,100
|
|
|
3/5/2026
|
+0.70 / +2.02%
|
36.00
|
37.90
|
34.70
|
35.40
|
36.40
|
35.40
|
64,200
|
|
|
3/4/2026
|
+1.40 / +4.05%
|
35.60
|
36.40
|
34.00
|
36.00
|
34.70
|
36.00
|
57,700
|
|
|
3/3/2026
|
+0.10 / +0.29%
|
35.50
|
35.70
|
34.10
|
35.00
|
34.60
|
35.00
|
79,200
|
|
|
3/2/2026
|
-1.30 / -3.59%
|
35.50
|
35.90
|
34.50
|
34.90
|
34.90
|
34.90
|
65,800
|
|
|
2/27/2026
|
+1.20 / +3.35%
|
38.00
|
38.50
|
35.90
|
37.00
|
36.20
|
37.00
|
54,200
|
|
|
2/26/2026
|
-0.60 / -1.56%
|
38.00
|
38.50
|
35.30
|
37.80
|
35.80
|
37.80
|
71,800
|
|
|
2/25/2026
|
-0.80 / -2.06%
|
39.00
|
39.00
|
37.50
|
38.00
|
38.40
|
38.00
|
8,300
|
|
|
2/24/2026
|
+1.00 / +2.68%
|
37.50
|
39.90
|
37.50
|
38.30
|
38.80
|
38.30
|
50,000
|
|
|
2/23/2026
|
+2.20 / +6.11%
|
35.80
|
38.20
|
35.80
|
38.20
|
37.30
|
38.20
|
50,900
|
|
|
2/13/2026
|
+1.40 / +4.05%
|
34.40
|
38.50
|
34.40
|
36.00
|
36.00
|
36.00
|
71,200
|
|
|
2/12/2026
|
+0.70 / +1.99%
|
34.60
|
35.90
|
34.30
|
35.90
|
34.60
|
35.90
|
67,300
|
|
|
2/11/2026
|
+0.40 / +1.12%
|
35.60
|
36.90
|
34.50
|
36.00
|
35.20
|
36.00
|
24,200
|
|
|
2/10/2026
|
-2.00 / -5.26%
|
37.00
|
37.00
|
35.30
|
36.00
|
35.60
|
36.00
|
23,300
|
|
|
2/9/2026
|
+0.60 / +1.69%
|
35.40
|
39.50
|
34.00
|
36.00
|
38.00
|
36.00
|
83,200
|
|
|
2/6/2026
|
-2.80 / -7.22%
|
38.10
|
38.10
|
35.00
|
36.00
|
35.40
|
36.00
|
34,400
|
|
|
2/5/2026
|
+4.10 / +11.61%
|
35.00
|
40.00
|
35.00
|
39.40
|
38.80
|
39.40
|
617,400
|
|
|
2/4/2026
|
+2.60 / +7.83%
|
35.00
|
36.00
|
33.80
|
35.80
|
35.30
|
35.80
|
96,800
|
|
|
2/3/2026
|
+3.90 / +12.54%
|
31.10
|
35.50
|
30.70
|
35.00
|
33.20
|
35.00
|
204,000
|
|
|
2/2/2026
|
+0.10 / +0.31%
|
31.90
|
32.00
|
30.60
|
32.00
|
31.10
|
32.00
|
8,500
|
|
|
1/30/2026
|
+0.90 / +2.80%
|
31.70
|
33.00
|
29.00
|
33.00
|
31.90
|
33.00
|
23,100
|
|
|
1/29/2026
|
+1.00 / +3.15%
|
31.60
|
33.00
|
31.60
|
32.70
|
32.10
|
32.70
|
12,900
|
|
|
1/28/2026
|
-0.70 / -2.15%
|
32.60
|
32.60
|
31.70
|
31.90
|
31.70
|
31.90
|
26,700
|
|
|
1/27/2026
|
+1.20 / +3.77%
|
33.00
|
33.30
|
31.70
|
33.00
|
32.60
|
33.00
|
40,000
|
|
|
1/26/2026
|
+0.40 / +1.23%
|
32.90
|
33.00
|
31.70
|
32.80
|
31.80
|
32.80
|
28,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,343,400
|
53.70
|
-2.89%
|
|
|
|
CIG
|
141,300
|
6.13
|
-0.97%
|
|
|
|
CKG
|
44,600
|
9.18
|
1.44%
|
|
|
|
CRE
|
137,400
|
7.31
|
0.00%
|
|
|
|
DLG
|
2,224,800
|
2.63
|
-0.38%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
10,400
|
2.10
|
0.00%
|
|
|
|
DXS
|
1,718,100
|
6.25
|
1.13%
|
|
|
|
FIR
|
169,500
|
5.60
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|