|
|
Closing price on 12/21/2023
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
10,800 |
| Split-adjusted Price |
9.80 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
10,800
|
|
|
12/20/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
2,900
|
|
|
12/19/2023
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
9.50
|
12,100
|
|
|
12/18/2023
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.80
|
10.00
|
6,300
|
|
|
12/15/2023
|
+0.10 / +1.01%
|
10.00
|
10.50
|
9.50
|
10.00
|
9.80
|
10.00
|
15,700
|
|
|
12/14/2023
|
0.00 / 0.00%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.90
|
9.90
|
35,600
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
7,400
|
|
|
12/12/2023
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
9.90
|
15,600
|
|
|
12/11/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
8,600
|
|
|
12/8/2023
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.10
|
9.90
|
21,600
|
|
|
12/7/2023
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.40
|
10.50
|
11,600
|
|
|
12/6/2023
|
+0.60 / +5.94%
|
10.20
|
11.00
|
10.20
|
10.70
|
10.60
|
10.70
|
17,901
|
|
|
12/5/2023
|
+1.00 / +10.64%
|
9.40
|
10.50
|
9.40
|
10.40
|
10.10
|
10.40
|
19,300
|
|
|
12/4/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.40
|
9.50
|
17,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
25,600
|
|
|
11/30/2023
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
11,901
|
|
|
11/29/2023
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
18,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
11,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.50
|
9.80
|
6,300
|
|
|
11/24/2023
|
-0.50 / -4.90%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.80
|
9.70
|
17,700
|
|
|
11/23/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
14,500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
18,700
|
|
|
11/21/2023
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.30
|
10.60
|
10.50
|
10.60
|
9,400
|
|
|
11/20/2023
|
-0.60 / -5.41%
|
10.40
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
16,700
|
|
|
11/17/2023
|
-0.30 / -2.65%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.10
|
11.00
|
30,500
|
|
|
11/16/2023
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
16,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|