|
|
Closing price on 12/10/2024
|
|
| Open |
10.20 |
| High |
11.70 |
| Low |
10.00 |
| Volume |
33,100 |
| Split-adjusted Price |
11.00 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
+0.70 / +6.80%
|
10.20
|
11.70
|
10.00
|
11.00
|
10.60
|
11.00
|
33,100
|
|
|
12/9/2024
|
-0.30 / -2.83%
|
10.30
|
10.90
|
10.20
|
10.30
|
10.30
|
10.30
|
17,400
|
|
|
12/6/2024
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.60
|
10.90
|
9,700
|
|
|
12/5/2024
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
6,500
|
|
|
12/4/2024
|
-0.10 / -0.96%
|
10.30
|
10.90
|
10.10
|
10.30
|
10.40
|
10.30
|
11,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.30
|
11.20
|
10.00
|
10.40
|
10.40
|
10.40
|
13,700
|
|
|
12/2/2024
|
-0.40 / -3.74%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.40
|
10.30
|
20,700
|
|
|
11/29/2024
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
10.50
|
11,100
|
|
|
11/28/2024
|
+0.30 / +2.80%
|
11.00
|
11.10
|
10.50
|
11.00
|
10.90
|
11.00
|
7,200
|
|
|
11/27/2024
|
-0.10 / -0.92%
|
10.70
|
11.20
|
10.50
|
10.80
|
10.70
|
10.80
|
16,900
|
|
|
11/26/2024
|
-0.40 / -3.57%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.90
|
10.80
|
31,700
|
|
|
11/25/2024
|
+0.50 / +4.59%
|
10.80
|
11.50
|
10.80
|
11.40
|
11.20
|
11.40
|
24,900
|
|
|
11/22/2024
|
+0.30 / +2.75%
|
11.00
|
11.40
|
10.70
|
11.20
|
10.90
|
11.20
|
18,100
|
|
|
11/21/2024
|
+0.70 / +6.80%
|
10.50
|
11.40
|
10.50
|
11.00
|
10.90
|
11.00
|
17,000
|
|
|
11/20/2024
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
17,700
|
|
|
11/19/2024
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.20
|
10.20
|
16,800
|
|
|
11/18/2024
|
-0.40 / -3.57%
|
10.90
|
11.00
|
10.00
|
10.80
|
10.60
|
10.80
|
20,000
|
|
|
11/15/2024
|
-0.60 / -5.17%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.20
|
11.00
|
38,500
|
|
|
11/14/2024
|
-0.40 / -3.42%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.60
|
11.30
|
53,800
|
|
|
11/13/2024
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
11.70
|
32,000
|
|
|
11/12/2024
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
27,500
|
|
|
11/11/2024
|
+0.90 / +8.04%
|
11.50
|
12.40
|
11.50
|
12.10
|
11.90
|
12.10
|
149,300
|
|
|
11/8/2024
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
49,600
|
|
|
11/7/2024
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.20
|
11.30
|
45,600
|
|
|
11/6/2024
|
+0.10 / +0.91%
|
10.80
|
11.50
|
10.80
|
11.10
|
11.10
|
11.10
|
43,300
|
|
|
11/5/2024
|
+0.30 / +2.78%
|
12.10
|
12.10
|
10.80
|
11.10
|
11.00
|
11.10
|
57,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
465,300
|
59.70
|
-1.97%
|
|
|
|
CIG
|
212,500
|
7.84
|
-2.00%
|
|
|
|
CKG
|
80,200
|
13.80
|
-0.36%
|
|
|
|
CRE
|
315,100
|
8.53
|
0.12%
|
|
|
|
DLG
|
2,196,100
|
2.30
|
-2.95%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
331,100
|
3.40
|
13.33%
|
|
|
|
DXS
|
5,836,200
|
8.65
|
-2.26%
|
|
|
|
FIR
|
193,900
|
9.23
|
0.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|