|
|
Closing price on 12/18/2024
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
19,000 |
| Split-adjusted Price |
10.30 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.40
|
10.30
|
19,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.40
|
10.50
|
9,700
|
|
|
12/16/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.50
|
10.40
|
16,000
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
6,500
|
|
|
12/12/2024
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
13,600
|
|
|
12/11/2024
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.70
|
10.80
|
17,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
494,200
|
71.30
|
2.59%
|
|
|
|
CIG
|
330,200
|
8.43
|
0.24%
|
|
|
|
CKG
|
36,700
|
21.15
|
-1.63%
|
|
|
|
CRE
|
221,200
|
7.21
|
1.98%
|
|
|
|
DLG
|
2,861,100
|
2.00
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
91,300
|
2.50
|
4.17%
|
|
|
|
DXS
|
2,211,400
|
7.11
|
2.45%
|
|
|
|
FIR
|
99,200
|
6.66
|
-1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|