|
|
Closing price on 2/5/2026
|
|
| Open |
35.00 |
| High |
40.00 |
| Low |
35.00 |
| Volume |
617,400 |
| Split-adjusted Price |
39.40 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
+4.10 / +11.61%
|
35.00
|
40.00
|
35.00
|
39.40
|
38.80
|
39.40
|
617,400
|
|
|
2/4/2026
|
+2.60 / +7.83%
|
35.00
|
36.00
|
33.80
|
35.80
|
35.30
|
35.80
|
96,800
|
|
|
2/3/2026
|
+3.90 / +12.54%
|
31.10
|
35.50
|
30.70
|
35.00
|
33.20
|
35.00
|
204,000
|
|
|
2/2/2026
|
+0.10 / +0.31%
|
31.90
|
32.00
|
30.60
|
32.00
|
31.10
|
32.00
|
8,500
|
|
|
1/30/2026
|
+0.90 / +2.80%
|
31.70
|
33.00
|
29.00
|
33.00
|
31.90
|
33.00
|
23,100
|
|
|
1/29/2026
|
+1.00 / +3.15%
|
31.60
|
33.00
|
31.60
|
32.70
|
32.10
|
32.70
|
12,900
|
|
|
1/28/2026
|
-0.70 / -2.15%
|
32.60
|
32.60
|
31.70
|
31.90
|
31.70
|
31.90
|
26,700
|
|
|
1/27/2026
|
+1.20 / +3.77%
|
33.00
|
33.30
|
31.70
|
33.00
|
32.60
|
33.00
|
40,000
|
|
|
1/26/2026
|
+0.40 / +1.23%
|
32.90
|
33.00
|
31.70
|
32.80
|
31.80
|
32.80
|
28,700
|
|
|
1/23/2026
|
+0.40 / +1.23%
|
32.50
|
32.90
|
31.90
|
32.90
|
32.40
|
32.90
|
14,700
|
|
|
1/22/2026
|
+0.70 / +2.17%
|
31.90
|
33.10
|
31.80
|
32.90
|
32.50
|
32.90
|
33,200
|
|
|
1/21/2026
|
-0.50 / -1.54%
|
32.00
|
33.00
|
31.70
|
31.90
|
32.20
|
31.90
|
100,000
|
|
|
1/20/2026
|
-0.60 / -1.84%
|
32.90
|
33.20
|
32.00
|
32.00
|
32.40
|
32.00
|
71,800
|
|
|
1/19/2026
|
+0.80 / +2.54%
|
31.90
|
33.40
|
31.80
|
32.30
|
32.60
|
32.30
|
63,300
|
|
|
1/16/2026
|
+2.10 / +7.07%
|
30.20
|
32.40
|
29.50
|
31.80
|
31.50
|
31.80
|
245,700
|
|
|
1/15/2026
|
0.00 / 0.00%
|
29.60
|
30.30
|
29.30
|
30.00
|
29.70
|
30.00
|
43,600
|
|
|
1/14/2026
|
+0.70 / +2.36%
|
30.00
|
30.80
|
29.50
|
30.40
|
30.00
|
30.40
|
45,600
|
|
|
1/13/2026
|
+0.40 / +1.35%
|
30.10
|
30.40
|
29.30
|
30.10
|
29.70
|
30.10
|
62,200
|
|
|
1/12/2026
|
+0.20 / +0.68%
|
29.40
|
30.00
|
29.30
|
29.80
|
29.70
|
29.80
|
34,000
|
|
|
1/9/2026
|
+0.40 / +1.34%
|
30.00
|
30.50
|
29.00
|
30.30
|
29.60
|
30.30
|
93,000
|
|
|
1/8/2026
|
+0.30 / +1.00%
|
30.00
|
30.90
|
29.40
|
30.30
|
29.90
|
30.30
|
38,400
|
|
|
1/7/2026
|
+0.60 / +1.98%
|
30.00
|
30.90
|
29.50
|
30.90
|
30.00
|
30.90
|
61,900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
31.20
|
31.60
|
29.70
|
31.20
|
30.30
|
31.20
|
94,800
|
|
|
1/5/2026
|
-0.60 / -1.86%
|
32.30
|
32.30
|
31.00
|
31.70
|
31.20
|
31.70
|
51,800
|
|
|
12/31/2025
|
+0.90 / +2.81%
|
31.00
|
32.90
|
31.00
|
32.90
|
32.30
|
32.90
|
119,300
|
|
|
12/30/2025
|
+0.90 / +2.89%
|
31.10
|
32.30
|
31.10
|
32.00
|
32.00
|
32.00
|
115,500
|
|
|
12/29/2025
|
+0.20 / +0.65%
|
31.20
|
31.90
|
31.00
|
31.20
|
31.10
|
31.20
|
29,500
|
|
|
12/26/2025
|
+0.20 / +0.64%
|
31.10
|
31.40
|
30.90
|
31.40
|
31.00
|
31.40
|
24,400
|
|
|
12/25/2025
|
-0.60 / -1.90%
|
31.60
|
31.90
|
31.00
|
31.00
|
31.20
|
31.00
|
73,400
|
|
|
12/24/2025
|
+0.20 / +0.63%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.60
|
31.80
|
19,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
2,006,400
|
65.50
|
-4.93%
|
|
|
|
CIG
|
23,700
|
8.05
|
-4.17%
|
|
|
|
CKG
|
60,400
|
9.56
|
-2.45%
|
|
|
|
CRE
|
414,800
|
6.90
|
-2.95%
|
|
|
|
DLG
|
2,218,200
|
3.01
|
-3.53%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
9,300
|
2.20
|
-4.35%
|
|
|
|
DXS
|
2,677,900
|
6.96
|
-2.38%
|
|
|
|
FIR
|
73,700
|
7.03
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|