|
Closing price on 1/12/2023
|
|
Open |
6.00 |
High |
6.80 |
Low |
6.00 |
Volume |
1,340 |
Split-adjusted Price |
6.80 |
|
|
LSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2023
|
+0.80 / +13.33%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.40
|
6.80
|
1,340
|
|
1/11/2023
|
-0.40 / -6.45%
|
6.80
|
6.80
|
5.80
|
5.80
|
6.00
|
5.80
|
3,700
|
|
1/10/2023
|
-0.80 / -11.59%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
1,600
|
|
1/9/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
1/6/2023
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
1/5/2023
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
1,600
|
|
1/4/2023
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.60
|
7.10
|
6.80
|
7.10
|
500
|
|
1/3/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
900
|
|
12/30/2022
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
12/29/2022
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
2,800
|
|
12/28/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
12/27/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.70
|
7.00
|
14,700
|
|
12/26/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
12/23/2022
|
+0.30 / +4.62%
|
6.50
|
7.10
|
6.40
|
6.80
|
7.00
|
6.80
|
14,900
|
|
12/22/2022
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
700
|
|
12/21/2022
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
12/20/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
12/19/2022
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
400
|
|
12/16/2022
|
-0.70 / -9.59%
|
7.10
|
7.10
|
6.50
|
6.60
|
6.70
|
6.60
|
800
|
|
12/15/2022
|
-0.60 / -8.57%
|
7.00
|
7.50
|
6.40
|
6.40
|
7.30
|
6.40
|
7,500
|
|
12/14/2022
|
+0.50 / +7.58%
|
6.80
|
7.30
|
6.80
|
7.10
|
7.00
|
7.10
|
7,400
|
|
12/13/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
1,200
|
|
12/12/2022
|
-0.30 / -4.41%
|
7.00
|
7.40
|
6.10
|
6.50
|
6.70
|
6.50
|
5,000
|
|
12/9/2022
|
+0.80 / +12.90%
|
6.20
|
7.10
|
6.00
|
7.00
|
6.80
|
7.00
|
16,625
|
|
12/8/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.00
|
6.70
|
6.20
|
6.70
|
9,800
|
|
12/7/2022
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
600
|
|
12/6/2022
|
-0.10 / -1.47%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.60
|
6.70
|
5,800
|
|
12/5/2022
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.60
|
7.00
|
6.80
|
7.00
|
5,100
|
|
12/2/2022
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.70
|
6.90
|
6.90
|
6.90
|
7,800
|
|
12/1/2022
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.70
|
7.20
|
7.10
|
7.20
|
36,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
429,800
|
53.80
|
-0.37%
|
|
|
CIG
|
61,100
|
4.55
|
-0.66%
|
|
|
CKG
|
13,600
|
19.65
|
0.77%
|
|
|
CRE
|
218,800
|
8.10
|
0.12%
|
|
|
DLG
|
1,778,200
|
2.01
|
2.03%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
97,600
|
3.70
|
2.78%
|
|
|
DXS
|
1,002,400
|
7.15
|
0.00%
|
|
|
FIR
|
907,400
|
6.69
|
3.08%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|