|
|
Closing price on 12/2/2024
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
20,700 |
| Split-adjusted Price |
10.30 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
648,900
|
60.90
|
0.00%
|
|
|
|
CIG
|
260,400
|
8.00
|
-2.32%
|
|
|
|
CKG
|
84,400
|
13.85
|
-1.77%
|
|
|
|
CRE
|
483,800
|
8.52
|
-1.84%
|
|
|
|
DLG
|
1,691,100
|
2.37
|
-4.05%
|
|
|
|
DLR
|
100
|
21.50
|
-14.68%
|
|
|
|
DTI
|
192,500
|
3.10
|
10.71%
|
|
|
|
DXS
|
10,967,200
|
8.85
|
6.76%
|
|
|
|
FIR
|
134,300
|
9.20
|
-2.13%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|