|
|
Closing price on 2/5/2025
|
|
| Open |
16.10 |
| High |
18.40 |
| Low |
16.10 |
| Volume |
162,000 |
| Split-adjusted Price |
18.40 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+2.40 / +15.00%
|
16.10
|
18.40
|
16.10
|
18.40
|
18.40
|
18.40
|
162,000
|
|
|
2/4/2025
|
+2.40 / +14.91%
|
16.00
|
18.50
|
15.00
|
18.50
|
16.00
|
18.50
|
147,200
|
|
|
2/3/2025
|
+0.20 / +1.28%
|
15.60
|
16.50
|
15.60
|
15.80
|
16.10
|
15.80
|
74,200
|
|
|
1/24/2025
|
+1.20 / +8.11%
|
14.50
|
16.20
|
14.50
|
16.00
|
15.60
|
16.00
|
104,600
|
|
|
1/23/2025
|
-0.70 / -4.58%
|
15.30
|
15.40
|
14.40
|
14.60
|
14.80
|
14.60
|
131,900
|
|
|
1/22/2025
|
+1.20 / +8.45%
|
14.20
|
16.30
|
14.20
|
15.40
|
15.30
|
15.40
|
155,400
|
|
|
1/21/2025
|
+1.90 / +14.96%
|
12.80
|
14.60
|
12.80
|
14.60
|
14.20
|
14.60
|
205,600
|
|
|
1/20/2025
|
+0.80 / +6.56%
|
12.10
|
13.00
|
12.00
|
13.00
|
12.70
|
13.00
|
58,600
|
|
|
1/17/2025
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
35,000
|
|
|
1/16/2025
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
12.20
|
16,200
|
|
|
1/15/2025
|
-0.40 / -3.20%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
6,800
|
|
|
1/14/2025
|
+0.90 / +7.83%
|
11.50
|
12.90
|
11.50
|
12.40
|
12.50
|
12.40
|
42,200
|
|
|
1/13/2025
|
-0.40 / -3.31%
|
11.60
|
11.70
|
11.00
|
11.70
|
11.50
|
11.70
|
50,300
|
|
|
1/10/2025
|
-0.90 / -7.20%
|
12.70
|
12.70
|
11.60
|
11.60
|
12.10
|
11.60
|
49,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
12.50
|
33,300
|
|
|
1/8/2025
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.50
|
12.60
|
89,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
12.00
|
13.50
|
12.00
|
12.40
|
12.30
|
12.40
|
84,600
|
|
|
1/6/2025
|
+0.60 / +4.96%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.40
|
12.70
|
78,600
|
|
|
1/3/2025
|
+0.80 / +6.84%
|
11.80
|
12.80
|
11.70
|
12.50
|
12.10
|
12.50
|
148,600
|
|
|
1/2/2025
|
+1.30 / +11.71%
|
11.40
|
12.50
|
11.00
|
12.40
|
11.70
|
12.40
|
64,000
|
|
|
12/31/2024
|
+0.80 / +7.77%
|
10.30
|
11.50
|
10.30
|
11.10
|
11.10
|
11.10
|
45,300
|
|
|
12/30/2024
|
+0.10 / +0.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
9,900
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
300
|
|
|
12/26/2024
|
-0.30 / -2.86%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
10.20
|
5,300
|
|
|
12/25/2024
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
12/24/2024
|
-0.30 / -2.80%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
10.40
|
4,800
|
|
|
12/23/2024
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
60,100
|
|
|
12/20/2024
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.30
|
10.70
|
13,300
|
|
|
12/19/2024
|
-0.20 / -1.92%
|
10.10
|
10.90
|
10.10
|
10.20
|
10.30
|
10.20
|
12,100
|
|
|
12/18/2024
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.40
|
10.30
|
19,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
378,700
|
67.60
|
0.15%
|
|
|
|
CIG
|
145,400
|
8.97
|
0.67%
|
|
|
|
CKG
|
90,000
|
13.75
|
0.73%
|
|
|
|
CRE
|
1,756,800
|
10.40
|
2.97%
|
|
|
|
DLG
|
3,093,400
|
2.86
|
-2.05%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,300
|
2.70
|
0.00%
|
|
|
|
DXS
|
4,803,400
|
13.50
|
2.27%
|
|
|
|
FIR
|
263,900
|
8.56
|
-0.47%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|