|
|
Closing price on 1/9/2024
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
11,100 |
| Split-adjusted Price |
9.40 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
11,100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.30
|
9.70
|
8.10
|
9.50
|
9.30
|
9.50
|
20,000
|
|
|
1/5/2024
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.50
|
9.70
|
10,300
|
|
|
1/4/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.60
|
9.70
|
15,200
|
|
|
1/3/2024
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.50
|
9.70
|
8,200
|
|
|
1/2/2024
|
-0.30 / -3.09%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
19,100
|
|
|
12/29/2023
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.70
|
9.60
|
10,300
|
|
|
12/28/2023
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.70
|
9.70
|
28,400
|
|
|
12/27/2023
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
9,500
|
|
|
12/26/2023
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
9,100
|
|
|
12/25/2023
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.70
|
9.90
|
16,700
|
|
|
12/22/2023
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
12,100
|
|
|
12/21/2023
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
10,800
|
|
|
12/20/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
2,900
|
|
|
12/19/2023
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
9.50
|
12,100
|
|
|
12/18/2023
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.80
|
10.00
|
6,300
|
|
|
12/15/2023
|
+0.10 / +1.01%
|
10.00
|
10.50
|
9.50
|
10.00
|
9.80
|
10.00
|
15,700
|
|
|
12/14/2023
|
0.00 / 0.00%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.90
|
9.90
|
35,600
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
7,400
|
|
|
12/12/2023
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
9.90
|
15,600
|
|
|
12/11/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
8,600
|
|
|
12/8/2023
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.10
|
9.90
|
21,600
|
|
|
12/7/2023
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.40
|
10.50
|
11,600
|
|
|
12/6/2023
|
+0.60 / +5.94%
|
10.20
|
11.00
|
10.20
|
10.70
|
10.60
|
10.70
|
17,901
|
|
|
12/5/2023
|
+1.00 / +10.64%
|
9.40
|
10.50
|
9.40
|
10.40
|
10.10
|
10.40
|
19,300
|
|
|
12/4/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.40
|
9.50
|
17,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
25,600
|
|
|
11/30/2023
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
11,901
|
|
|
11/29/2023
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
18,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
11,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
215,000
|
70.70
|
-1.12%
|
|
|
|
CIG
|
60,500
|
8.80
|
-1.68%
|
|
|
|
CKG
|
134,300
|
15.60
|
0.00%
|
|
|
|
CRE
|
390,300
|
9.61
|
-0.41%
|
|
|
|
DLG
|
2,377,500
|
3.45
|
1.77%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
175,600
|
2.70
|
8.00%
|
|
|
|
DXS
|
2,615,700
|
12.65
|
2.43%
|
|
|
|
FIR
|
477,600
|
9.12
|
0.66%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:15:02 AM
|
|
|
|
|