|
|
Closing price on 11/4/2024
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
23,400 |
| Split-adjusted Price |
11.00 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
+0.50 / +4.76%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.80
|
11.00
|
23,400
|
|
|
11/1/2024
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.50
|
10.70
|
19,400
|
|
|
10/31/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.50
|
10.70
|
17,800
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
27,900
|
|
|
10/29/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.30
|
10.70
|
10.50
|
10.70
|
39,100
|
|
|
10/28/2024
|
+0.90 / +9.00%
|
10.10
|
11.40
|
10.10
|
10.90
|
10.70
|
10.90
|
45,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
7,500
|
|
|
10/24/2024
|
+0.10 / +1.00%
|
10.10
|
10.40
|
9.80
|
10.10
|
10.00
|
10.10
|
11,000
|
|
|
10/23/2024
|
+0.70 / +7.29%
|
9.90
|
10.50
|
9.80
|
10.30
|
10.00
|
10.30
|
19,800
|
|
|
10/22/2024
|
+0.30 / +3.13%
|
9.60
|
10.20
|
9.40
|
9.90
|
9.60
|
9.90
|
10,700
|
|
|
10/21/2024
|
-0.40 / -4.04%
|
8.60
|
9.90
|
8.60
|
9.50
|
9.60
|
9.50
|
10,125
|
|
|
10/18/2024
|
-0.70 / -6.54%
|
11.80
|
11.80
|
9.40
|
10.00
|
9.90
|
10.00
|
34,900
|
|
|
10/17/2024
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.70
|
10.90
|
27,300
|
|
|
10/16/2024
|
+1.30 / +13.98%
|
9.50
|
10.60
|
9.50
|
10.60
|
10.40
|
10.60
|
124,300
|
|
|
10/15/2024
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
11,600
|
|
|
10/14/2024
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
12,000
|
|
|
10/11/2024
|
+0.40 / +4.55%
|
9.00
|
9.70
|
8.60
|
9.20
|
9.10
|
9.20
|
22,900
|
|
|
10/10/2024
|
+0.30 / +3.53%
|
8.40
|
9.20
|
8.40
|
8.80
|
8.80
|
8.80
|
13,500
|
|
|
10/9/2024
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
8,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.10
|
8.50
|
8.50
|
8.50
|
14,300
|
|
|
10/7/2024
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
2,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.60
|
8.70
|
19,600
|
|
|
10/3/2024
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
8,700
|
|
|
10/2/2024
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
11,600
|
|
|
10/1/2024
|
+0.10 / +1.12%
|
8.80
|
9.50
|
8.80
|
9.00
|
9.10
|
9.00
|
10,800
|
|
|
9/30/2024
|
-0.20 / -2.20%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
3,800
|
|
|
9/27/2024
|
+0.30 / +3.41%
|
8.80
|
9.50
|
8.70
|
9.10
|
9.10
|
9.10
|
19,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
8.70
|
8.80
|
8.70
|
4,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
15,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.60
|
8.90
|
8.70
|
8.90
|
5,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
130,000
|
65.70
|
-0.15%
|
|
|
|
CIG
|
355,100
|
8.06
|
0.50%
|
|
|
|
CKG
|
25,400
|
22.95
|
-0.86%
|
|
|
|
CRE
|
61,500
|
6.81
|
-0.44%
|
|
|
|
DLG
|
1,265,300
|
1.97
|
3.68%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
15,100
|
2.10
|
0.00%
|
|
|
|
DXS
|
1,913,900
|
7.55
|
0.94%
|
|
|
|
FIR
|
547,300
|
5.23
|
1.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|