|
|
Closing price on 11/4/2025
|
|
| Open |
34.00 |
| High |
34.20 |
| Low |
32.50 |
| Volume |
55,000 |
| Split-adjusted Price |
33.80 |
There is no data on 11/5/2025. Display data on 11/4/2025 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.20 / -0.59%
|
34.00
|
34.20
|
32.50
|
33.80
|
33.30
|
33.80
|
55,000
|
|
|
11/3/2025
|
+0.90 / +2.68%
|
33.00
|
34.50
|
31.90
|
34.50
|
34.00
|
34.50
|
158,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.00
|
34.00
|
33.60
|
34.00
|
32,200
|
|
|
10/30/2025
|
+0.10 / +0.29%
|
33.20
|
34.60
|
33.20
|
34.20
|
34.00
|
34.20
|
110,400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
30.00
|
35.00
|
34.10
|
35.00
|
118,000
|
|
|
10/28/2025
|
+0.90 / +2.58%
|
34.50
|
35.80
|
33.80
|
35.80
|
34.90
|
35.80
|
324,700
|
|
|
10/27/2025
|
-3.20 / -8.63%
|
36.00
|
36.50
|
33.10
|
33.90
|
34.90
|
33.90
|
261,100
|
|
|
10/24/2025
|
+2.20 / +6.51%
|
34.00
|
38.20
|
34.00
|
36.00
|
37.10
|
36.00
|
588,500
|
|
|
10/23/2025
|
+4.50 / +15.00%
|
31.00
|
34.50
|
31.00
|
34.50
|
33.80
|
34.50
|
527,900
|
|
|
10/22/2025
|
+2.70 / +9.47%
|
29.50
|
31.20
|
28.50
|
31.20
|
30.00
|
31.20
|
45,600
|
|
|
10/21/2025
|
+0.30 / +1.02%
|
29.50
|
29.90
|
28.00
|
29.80
|
28.50
|
29.80
|
105,900
|
|
|
10/20/2025
|
-1.70 / -5.47%
|
31.00
|
31.10
|
27.80
|
29.40
|
29.50
|
29.40
|
216,100
|
|
|
10/17/2025
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.00
|
31.30
|
31.10
|
31.30
|
118,000
|
|
|
10/16/2025
|
+0.20 / +0.63%
|
31.20
|
31.70
|
31.10
|
31.70
|
31.50
|
31.70
|
128,000
|
|
|
10/15/2025
|
+0.30 / +0.96%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.50
|
31.50
|
55,000
|
|
|
10/14/2025
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.00
|
31.20
|
31.20
|
31.20
|
99,800
|
|
|
10/13/2025
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.30
|
31.50
|
31.20
|
31.50
|
209,600
|
|
|
10/10/2025
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.20
|
31.50
|
31.50
|
31.50
|
114,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.10
|
31.50
|
31.50
|
31.50
|
109,400
|
|
|
10/8/2025
|
+0.10 / +0.32%
|
31.00
|
31.90
|
31.00
|
31.40
|
31.50
|
31.40
|
74,300
|
|
|
10/7/2025
|
+0.60 / +1.97%
|
30.90
|
31.70
|
30.20
|
31.00
|
31.30
|
31.00
|
91,000
|
|
|
10/6/2025
|
+1.30 / +4.33%
|
29.70
|
31.60
|
29.30
|
31.30
|
30.40
|
31.30
|
165,900
|
|
|
10/3/2025
|
-1.50 / -4.82%
|
30.10
|
31.10
|
29.60
|
29.60
|
30.00
|
29.60
|
247,200
|
|
|
10/2/2025
|
-0.10 / -0.32%
|
30.20
|
31.90
|
30.20
|
31.30
|
31.10
|
31.30
|
413,400
|
|
|
10/1/2025
|
+0.30 / +0.99%
|
30.90
|
34.50
|
30.40
|
30.70
|
31.40
|
30.70
|
163,400
|
|
|
9/30/2025
|
+2.60 / +8.44%
|
31.00
|
35.00
|
28.60
|
33.40
|
30.40
|
33.40
|
897,200
|
|
|
9/29/2025
|
+4.00 / +14.71%
|
27.00
|
31.20
|
27.00
|
31.20
|
30.80
|
31.20
|
904,600
|
|
|
9/26/2025
|
+0.20 / +0.73%
|
27.40
|
27.70
|
26.80
|
27.50
|
27.20
|
27.50
|
227,300
|
|
|
9/25/2025
|
-0.10 / -0.37%
|
27.10
|
27.60
|
26.80
|
27.20
|
27.30
|
27.20
|
127,500
|
|
|
9/24/2025
|
+0.40 / +1.50%
|
26.50
|
27.80
|
26.50
|
27.10
|
27.30
|
27.10
|
133,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
223,300
|
67.00
|
1.52%
|
|
|
|
CIG
|
6,300
|
8.99
|
0.00%
|
|
|
|
CKG
|
64,100
|
11.60
|
0.87%
|
|
|
|
CRE
|
720,900
|
9.70
|
2.11%
|
|
|
|
DLG
|
2,770,300
|
2.75
|
-2.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
4,156,000
|
10.45
|
6.96%
|
|
|
|
FIR
|
270,400
|
7.70
|
4.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|