|
Closing price on 12/4/2023
|
|
Open |
9.30 |
High |
9.60 |
Low |
9.20 |
Volume |
17,000 |
Split-adjusted Price |
9.50 |
|
|
LSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/9/2023
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.40
|
12.10
|
11.70
|
12.10
|
34,900
|
|
11/8/2023
|
+0.40 / +3.36%
|
11.80
|
12.50
|
11.30
|
12.30
|
11.80
|
12.30
|
38,700
|
|
11/7/2023
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.60
|
12.10
|
11.90
|
12.10
|
19,200
|
|
11/6/2023
|
+0.80 / +6.84%
|
12.10
|
12.50
|
11.10
|
12.50
|
12.00
|
12.50
|
56,600
|
|
11/3/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.40
|
12.20
|
11.70
|
12.20
|
32,500
|
|
11/2/2023
|
-0.40 / -3.23%
|
13.40
|
13.40
|
11.90
|
12.00
|
12.00
|
12.00
|
22,100
|
|
11/1/2023
|
-0.50 / -4.07%
|
11.40
|
14.00
|
11.00
|
11.80
|
12.40
|
11.80
|
103,100
|
|
10/31/2023
|
-1.10 / -8.66%
|
12.40
|
12.90
|
11.60
|
11.60
|
12.30
|
11.60
|
35,800
|
|
10/30/2023
|
+0.30 / +2.46%
|
12.40
|
13.00
|
12.20
|
12.50
|
12.70
|
12.50
|
78,700
|
|
10/27/2023
|
+0.60 / +5.00%
|
12.50
|
12.60
|
11.30
|
12.60
|
12.20
|
12.60
|
55,400
|
|
10/26/2023
|
-0.20 / -1.60%
|
12.50
|
12.60
|
10.90
|
12.30
|
12.00
|
12.30
|
31,300
|
|
10/25/2023
|
+0.60 / +5.04%
|
12.40
|
13.00
|
12.00
|
12.50
|
12.50
|
12.50
|
18,400
|
|
10/24/2023
|
+0.20 / +1.69%
|
11.90
|
12.30
|
11.80
|
12.00
|
11.90
|
12.00
|
9,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|