|
|
Closing price on 11/13/2026
|
|
| Open |
34.60 |
| High |
36.00 |
| Low |
34.40 |
| Volume |
15,900 |
| Split-adjusted Price |
35.00 |
There is no data on 11/16/2026. Display data on 11/13/2026 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
-0.20 / -0.57%
|
34.60
|
36.00
|
34.40
|
35.00
|
35.20
|
35.00
|
15,900
|
|
|
11/12/2026
|
-0.20 / -0.58%
|
34.80
|
36.00
|
34.40
|
34.40
|
35.21
|
34.40
|
23,600
|
|
|
11/11/2026
|
+0.60 / +1.75%
|
34.40
|
35.00
|
34.20
|
34.90
|
34.60
|
34.90
|
19,200
|
|
|
11/10/2026
|
-0.20 / -0.58%
|
34.20
|
34.80
|
34.20
|
34.20
|
34.30
|
34.20
|
5,800
|
|
|
11/9/2026
|
+0.20 / +0.58%
|
34.30
|
34.90
|
34.20
|
34.90
|
34.40
|
34.90
|
14,100
|
|
|
11/6/2026
|
+0.40 / +1.16%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.70
|
35.00
|
21,700
|
|
|
11/5/2026
|
0.00 / 0.00%
|
34.20
|
35.00
|
34.20
|
34.80
|
34.60
|
34.80
|
12,700
|
|
|
11/4/2026
|
-0.20 / -0.58%
|
34.30
|
35.00
|
34.20
|
34.30
|
34.80
|
34.30
|
23,500
|
|
|
11/3/2026
|
+0.20 / +0.58%
|
34.40
|
34.80
|
34.10
|
34.80
|
34.50
|
34.80
|
17,100
|
|
|
11/2/2026
|
+0.20 / +0.57%
|
29.60
|
35.10
|
29.60
|
35.00
|
34.60
|
35.00
|
25,300
|
|
|
10/30/2026
|
+0.90 / +2.60%
|
34.60
|
35.50
|
34.20
|
35.50
|
34.80
|
35.50
|
44,700
|
|
|
10/29/2026
|
+0.40 / +1.16%
|
34.40
|
34.80
|
34.40
|
34.80
|
34.60
|
34.80
|
5,500
|
|
|
10/28/2026
|
0.00 / 0.00%
|
34.40
|
34.80
|
34.30
|
34.80
|
34.40
|
34.80
|
2,746,000
|
|
|
10/27/2026
|
+0.40 / +1.16%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.80
|
35.00
|
12,500
|
|
|
10/26/2026
|
+0.20 / +0.58%
|
34.70
|
35.00
|
34.20
|
34.90
|
34.60
|
34.90
|
19,900
|
|
|
10/23/2026
|
+0.50 / +1.45%
|
34.20
|
35.00
|
34.20
|
34.90
|
34.70
|
34.90
|
16,900
|
|
|
10/22/2026
|
0.00 / 0.00%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.40
|
34.80
|
1,300
|
|
|
10/21/2026
|
+0.40 / +1.16%
|
34.20
|
35.00
|
34.10
|
35.00
|
34.80
|
35.00
|
27,200
|
|
|
10/20/2026
|
+0.50 / +1.45%
|
34.00
|
35.00
|
33.80
|
35.00
|
34.60
|
35.00
|
30,800
|
|
|
10/19/2026
|
+0.40 / +1.16%
|
34.00
|
34.90
|
33.90
|
34.90
|
34.50
|
34.90
|
16,300
|
|
|
10/16/2026
|
+0.90 / +2.64%
|
33.80
|
35.00
|
33.80
|
35.00
|
34.50
|
35.00
|
15,000
|
|
|
10/15/2026
|
0.00 / 0.00%
|
34.30
|
35.00
|
33.60
|
35.00
|
34.10
|
35.00
|
50,600
|
|
|
10/14/2026
|
+0.70 / +2.04%
|
34.70
|
35.10
|
34.40
|
35.00
|
35.00
|
35.00
|
47,200
|
|
|
10/13/2026
|
+0.30 / +0.87%
|
34.10
|
34.70
|
34.00
|
34.70
|
34.30
|
34.70
|
10,300
|
|
|
10/12/2026
|
+0.70 / +2.05%
|
34.10
|
34.80
|
34.10
|
34.80
|
34.40
|
34.80
|
1,600
|
|
|
10/9/2026
|
+0.90 / +2.64%
|
33.80
|
35.00
|
33.40
|
35.00
|
34.10
|
35.00
|
46,500
|
|
|
10/8/2026
|
+0.30 / +0.87%
|
34.50
|
34.80
|
33.70
|
34.80
|
34.10
|
34.80
|
48,700
|
|
|
10/7/2026
|
+0.60 / +1.74%
|
34.40
|
35.00
|
34.20
|
35.00
|
34.50
|
35.00
|
2,532,700
|
|
|
10/6/2026
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.20
|
35.20
|
34.40
|
35.20
|
1,699,800
|
|
|
10/5/2026
|
+0.90 / +2.60%
|
35.00
|
35.50
|
34.60
|
35.50
|
35.20
|
35.50
|
15,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
383,300
|
37.15
|
-1.85%
|
|
|
|
CIG
|
26,300
|
5.70
|
-4.68%
|
|
|
|
CKG
|
34,200
|
5.00
|
0.00%
|
|
|
|
CRE
|
37,600
|
4.11
|
-0.72%
|
|
|
|
DLG
|
333,200
|
1.88
|
-0.53%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
2,700
|
1.60
|
-5.88%
|
|
|
|
DTR
|
44,400
|
8.90
|
0.00%
|
|
|
|
DXS
|
4,153,500
|
4.75
|
-3.46%
|
|
|
|
FIR
|
324,200
|
3.22
|
-0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|