|
|
Closing price on 11/15/2023
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
22,100 |
| Split-adjusted Price |
11.50 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
22,100
|
|
|
11/14/2023
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
22,400
|
|
|
11/13/2023
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.50
|
11.80
|
13,500
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.70
|
11.50
|
11.70
|
42,000
|
|
|
11/9/2023
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.40
|
12.10
|
11.70
|
12.10
|
34,900
|
|
|
11/8/2023
|
+0.40 / +3.36%
|
11.80
|
12.50
|
11.30
|
12.30
|
11.80
|
12.30
|
38,700
|
|
|
11/7/2023
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.60
|
12.10
|
11.90
|
12.10
|
19,200
|
|
|
11/6/2023
|
+0.80 / +6.84%
|
12.10
|
12.50
|
11.10
|
12.50
|
12.00
|
12.50
|
56,600
|
|
|
11/3/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.40
|
12.20
|
11.70
|
12.20
|
32,500
|
|
|
11/2/2023
|
-0.40 / -3.23%
|
13.40
|
13.40
|
11.90
|
12.00
|
12.00
|
12.00
|
22,100
|
|
|
11/1/2023
|
-0.50 / -4.07%
|
11.40
|
14.00
|
11.00
|
11.80
|
12.40
|
11.80
|
103,100
|
|
|
10/31/2023
|
-1.10 / -8.66%
|
12.40
|
12.90
|
11.60
|
11.60
|
12.30
|
11.60
|
35,800
|
|
|
10/30/2023
|
+0.30 / +2.46%
|
12.40
|
13.00
|
12.20
|
12.50
|
12.70
|
12.50
|
78,700
|
|
|
10/27/2023
|
+0.60 / +5.00%
|
12.50
|
12.60
|
11.30
|
12.60
|
12.20
|
12.60
|
55,400
|
|
|
10/26/2023
|
-0.20 / -1.60%
|
12.50
|
12.60
|
10.90
|
12.30
|
12.00
|
12.30
|
31,300
|
|
|
10/25/2023
|
+0.60 / +5.04%
|
12.40
|
13.00
|
12.00
|
12.50
|
12.50
|
12.50
|
18,400
|
|
|
10/24/2023
|
+0.20 / +1.69%
|
11.90
|
12.30
|
11.80
|
12.00
|
11.90
|
12.00
|
9,200
|
|
|
10/23/2023
|
+0.60 / +5.13%
|
11.90
|
12.60
|
11.60
|
12.30
|
11.80
|
12.30
|
9,700
|
|
|
10/20/2023
|
+0.20 / +1.74%
|
11.00
|
12.50
|
10.10
|
11.70
|
11.70
|
11.70
|
10,100
|
|
|
10/19/2023
|
-0.90 / -7.20%
|
12.50
|
12.50
|
11.10
|
11.60
|
11.50
|
11.60
|
22,600
|
|
|
10/18/2023
|
-0.80 / -6.11%
|
13.10
|
13.10
|
11.70
|
12.30
|
12.50
|
12.30
|
25,400
|
|
|
10/17/2023
|
-0.30 / -2.34%
|
13.40
|
13.50
|
12.10
|
12.50
|
13.10
|
12.50
|
31,600
|
|
|
10/16/2023
|
-0.60 / -4.65%
|
11.80
|
13.40
|
11.80
|
12.30
|
12.80
|
12.30
|
36,800
|
|
|
10/13/2023
|
+0.70 / +5.60%
|
13.40
|
13.50
|
11.50
|
13.20
|
12.90
|
13.20
|
41,900
|
|
|
10/12/2023
|
+1.60 / +14.55%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.50
|
12.60
|
106,000
|
|
|
10/11/2023
|
+0.50 / +4.55%
|
11.00
|
11.70
|
10.90
|
11.50
|
11.00
|
11.50
|
4,500
|
|
|
10/10/2023
|
+0.10 / +0.90%
|
11.30
|
11.50
|
10.70
|
11.20
|
11.00
|
11.20
|
24,300
|
|
|
10/9/2023
|
-0.30 / -2.65%
|
11.60
|
11.70
|
10.60
|
11.00
|
11.10
|
11.00
|
59,900
|
|
|
10/6/2023
|
+0.40 / +3.45%
|
10.70
|
12.50
|
10.70
|
12.00
|
11.30
|
12.00
|
3,300
|
|
|
10/5/2023
|
+0.60 / +5.26%
|
11.50
|
12.10
|
11.40
|
12.00
|
11.60
|
12.00
|
21,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
592,600
|
59.50
|
0.51%
|
|
|
|
CIG
|
394,700
|
7.93
|
-0.88%
|
|
|
|
CKG
|
54,100
|
13.70
|
-0.36%
|
|
|
|
CRE
|
340,700
|
8.17
|
-3.31%
|
|
|
|
DLG
|
2,393,600
|
2.21
|
-3.91%
|
|
|
|
DLR
|
100
|
18.60
|
-13.49%
|
|
|
|
DTI
|
180,800
|
3.10
|
-3.13%
|
|
|
|
DXS
|
8,234,600
|
9.00
|
-0.99%
|
|
|
|
FIR
|
505,000
|
9.27
|
-0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|