|
|
Closing price on 10/5/2023
|
|
| Open |
11.50 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
21,800 |
| Split-adjusted Price |
12.00 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
+0.60 / +5.26%
|
11.50
|
12.10
|
11.40
|
12.00
|
11.60
|
12.00
|
21,800
|
|
|
10/4/2023
|
0.00 / 0.00%
|
10.30
|
11.80
|
10.30
|
11.50
|
11.40
|
11.50
|
15,800
|
|
|
10/3/2023
|
-1.90 / -14.62%
|
12.20
|
12.50
|
11.10
|
11.10
|
11.50
|
11.10
|
63,700
|
|
|
10/2/2023
|
+0.70 / +5.74%
|
13.00
|
14.00
|
12.00
|
12.90
|
13.00
|
12.90
|
21,600
|
|
|
9/29/2023
|
-0.60 / -4.44%
|
12.00
|
14.00
|
11.80
|
12.90
|
12.20
|
12.90
|
131,700
|
|
|
9/28/2023
|
-0.70 / -5.30%
|
13.50
|
15.10
|
12.50
|
12.50
|
13.50
|
12.50
|
53,100
|
|
|
9/27/2023
|
+0.90 / +6.00%
|
14.60
|
16.20
|
12.80
|
15.90
|
13.20
|
15.90
|
80,800
|
|
|
9/26/2023
|
-2.50 / -14.62%
|
16.20
|
16.90
|
14.60
|
14.60
|
15.00
|
14.60
|
120,200
|
|
|
9/25/2023
|
-1.10 / -6.40%
|
15.50
|
18.50
|
15.40
|
16.10
|
17.10
|
16.10
|
97,000
|
|
|
9/22/2023
|
-0.90 / -5.49%
|
18.80
|
18.80
|
15.00
|
15.50
|
17.20
|
15.50
|
326,900
|
|
|
9/21/2023
|
+2.10 / +14.69%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
16.40
|
117,200
|
|
|
9/20/2023
|
+1.80 / +14.40%
|
14.30
|
14.30
|
13.50
|
14.30
|
14.30
|
14.30
|
119,200
|
|
|
9/19/2023
|
+1.60 / +14.68%
|
12.50
|
12.50
|
11.50
|
12.50
|
12.50
|
12.50
|
108,600
|
|
|
9/18/2023
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
10.90
|
10.90
|
128,600
|
|
|
9/15/2023
|
+0.50 / +5.56%
|
9.00
|
9.80
|
9.00
|
9.50
|
9.50
|
9.50
|
13,100
|
|
|
9/14/2023
|
-0.90 / -9.47%
|
8.60
|
9.20
|
8.50
|
8.60
|
9.00
|
8.60
|
3,000
|
|
|
9/13/2023
|
+0.10 / +1.04%
|
9.50
|
9.90
|
9.00
|
9.70
|
9.50
|
9.70
|
11,100
|
|
|
9/12/2023
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.20
|
9.40
|
9.60
|
9.40
|
4,500
|
|
|
9/11/2023
|
+0.30 / +3.09%
|
10.00
|
10.80
|
9.70
|
10.00
|
9.90
|
10.00
|
18,300
|
|
|
9/8/2023
|
+0.30 / +3.09%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.70
|
10.00
|
14,000
|
|
|
9/7/2023
|
+1.20 / +13.95%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.70
|
9.80
|
26,300
|
|
|
9/6/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.30
|
9.00
|
8.60
|
9.00
|
12,100
|
|
|
9/5/2023
|
+0.90 / +10.84%
|
7.90
|
9.40
|
7.90
|
9.20
|
9.00
|
9.20
|
8,900
|
|
|
8/31/2023
|
+0.60 / +7.32%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.30
|
8.80
|
9,800
|
|
|
8/30/2023
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.00
|
8.60
|
8.20
|
8.60
|
14,000
|
|
|
8/29/2023
|
-0.80 / -8.16%
|
9.00
|
9.80
|
9.00
|
9.00
|
9.10
|
9.00
|
15,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.00
|
9.90
|
9.80
|
9.90
|
4,100
|
|
|
8/25/2023
|
-0.20 / -1.98%
|
10.80
|
10.80
|
9.40
|
9.90
|
9.90
|
9.90
|
11,300
|
|
|
8/24/2023
|
-0.60 / -5.77%
|
10.60
|
11.50
|
9.00
|
9.80
|
10.10
|
9.80
|
23,600
|
|
|
8/23/2023
|
+1.30 / +13.98%
|
10.00
|
10.60
|
9.50
|
10.60
|
10.40
|
10.60
|
57,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|