|
|
Closing price on 8/8/2025
|
|
| Open |
20.40 |
| High |
20.90 |
| Low |
19.50 |
| Volume |
129,300 |
| Split-adjusted Price |
20.20 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
20.40
|
20.90
|
19.50
|
20.20
|
20.10
|
20.20
|
129,300
|
|
|
8/7/2025
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.20
|
20.40
|
37,800
|
|
|
8/6/2025
|
+0.20 / +0.98%
|
20.50
|
21.40
|
19.80
|
20.70
|
20.60
|
20.70
|
167,600
|
|
|
8/5/2025
|
+0.30 / +1.48%
|
20.90
|
21.10
|
20.00
|
20.60
|
20.50
|
20.60
|
210,600
|
|
|
8/4/2025
|
+0.70 / +3.48%
|
20.10
|
21.00
|
20.00
|
20.80
|
20.30
|
20.80
|
72,500
|
|
|
8/1/2025
|
+0.30 / +1.49%
|
20.00
|
20.50
|
19.90
|
20.40
|
20.50
|
20.40
|
49,900
|
|
|
7/31/2025
|
-0.60 / -2.87%
|
20.90
|
21.20
|
19.00
|
20.30
|
20.10
|
20.30
|
243,300
|
|
|
7/30/2025
|
0.00 / 0.00%
|
21.30
|
21.90
|
20.50
|
21.30
|
20.50
|
21.30
|
79,100
|
|
|
7/29/2025
|
0.00 / 0.00%
|
21.40
|
22.20
|
20.90
|
21.40
|
20.90
|
21.40
|
114,900
|
|
|
7/28/2025
|
-0.60 / -2.70%
|
22.10
|
22.10
|
21.10
|
21.60
|
21.40
|
21.60
|
373,500
|
|
|
7/25/2025
|
-0.20 / -0.89%
|
22.90
|
22.90
|
21.90
|
22.20
|
22.20
|
22.20
|
128,600
|
|
|
7/24/2025
|
+1.00 / +4.57%
|
21.60
|
24.00
|
21.00
|
22.90
|
22.40
|
22.90
|
627,100
|
|
|
7/23/2025
|
-1.50 / -6.58%
|
22.80
|
22.90
|
21.30
|
21.30
|
21.90
|
21.30
|
235,100
|
|
|
7/22/2025
|
-0.70 / -3.03%
|
22.70
|
23.20
|
22.30
|
22.40
|
22.80
|
22.40
|
362,600
|
|
|
7/21/2025
|
+1.70 / +7.98%
|
21.30
|
24.40
|
21.30
|
23.00
|
20.50
|
23.00
|
245,000
|
|
|
7/18/2025
|
+0.30 / +1.45%
|
20.70
|
21.50
|
20.70
|
21.00
|
21.30
|
21.00
|
259,200
|
|
|
7/17/2025
|
-0.10 / -0.48%
|
20.10
|
21.00
|
20.10
|
20.60
|
20.70
|
20.60
|
129,300
|
|
|
7/16/2025
|
-0.10 / -0.48%
|
20.00
|
21.20
|
20.00
|
20.60
|
20.70
|
20.60
|
139,362
|
|
|
7/15/2025
|
+0.10 / +0.50%
|
20.50
|
21.40
|
20.00
|
20.20
|
20.70
|
20.20
|
243,100
|
|
|
7/14/2025
|
+0.70 / +3.59%
|
20.00
|
21.50
|
19.80
|
20.20
|
20.10
|
20.20
|
133,500
|
|
|
7/11/2025
|
+1.90 / +10.50%
|
18.20
|
20.50
|
18.20
|
20.00
|
19.50
|
20.00
|
651,300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.90
|
18.20
|
18.10
|
18.20
|
128,400
|
|
|
7/9/2025
|
+0.30 / +1.69%
|
17.70
|
18.60
|
17.70
|
18.00
|
18.20
|
18.00
|
132,100
|
|
|
7/8/2025
|
+0.40 / +2.29%
|
17.50
|
18.20
|
17.50
|
17.90
|
17.70
|
17.90
|
109,000
|
|
|
7/7/2025
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.50
|
17.40
|
114,500
|
|
|
7/4/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
17.50
|
33,900
|
|
|
7/3/2025
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.40
|
17.70
|
17.50
|
17.70
|
47,100
|
|
|
7/2/2025
|
-0.10 / -0.56%
|
17.80
|
18.30
|
17.50
|
17.60
|
17.50
|
17.60
|
60,500
|
|
|
7/1/2025
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.50
|
17.80
|
17.70
|
17.80
|
42,200
|
|
|
6/30/2025
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.10
|
18.10
|
51,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
547,000
|
70.60
|
0.00%
|
|
|
|
CIG
|
74,500
|
9.00
|
-1.10%
|
|
|
|
CKG
|
885,100
|
15.45
|
4.75%
|
|
|
|
CRE
|
904,200
|
9.56
|
-1.44%
|
|
|
|
DLG
|
5,717,400
|
3.39
|
-1.17%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
77,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
6,393,200
|
12.55
|
3.29%
|
|
|
|
FIR
|
1,822,100
|
9.34
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|