|
|
Closing price on 2/6/2024
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
10,200 |
| Split-adjusted Price |
8.10 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
+0.10 / +1.25%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.50
|
8.10
|
10,200
|
|
|
2/5/2024
|
-0.10 / -1.25%
|
8.40
|
8.70
|
7.60
|
7.90
|
8.00
|
7.90
|
5,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.40
|
8.00
|
8.40
|
24,200
|
|
|
2/1/2024
|
+0.10 / +1.20%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.40
|
8.40
|
15,300
|
|
|
1/31/2024
|
+0.30 / +3.70%
|
8.40
|
8.40
|
7.90
|
8.40
|
8.30
|
8.40
|
41,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.10
|
8.60
|
7.60
|
8.30
|
8.10
|
8.30
|
1,600
|
|
|
1/29/2024
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.10
|
8.40
|
8.30
|
8.40
|
9,300
|
|
|
1/26/2024
|
-0.20 / -2.33%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.50
|
8.40
|
2,600
|
|
|
1/25/2024
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.00
|
8.90
|
8.60
|
8.90
|
7,400
|
|
|
1/24/2024
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.60
|
8.90
|
11,500
|
|
|
1/23/2024
|
-0.10 / -1.15%
|
8.60
|
9.00
|
8.50
|
8.60
|
8.60
|
8.60
|
3,800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.70
|
8.80
|
5,100
|
|
|
1/19/2024
|
-0.20 / -2.27%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.80
|
8.60
|
114,500
|
|
|
1/18/2024
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
5,600
|
|
|
1/17/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
126,700
|
|
|
1/16/2024
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
12,000
|
|
|
1/15/2024
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.70
|
8.80
|
121,700
|
|
|
1/12/2024
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.08
|
8.90
|
11,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
131,200
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.10
|
9.30
|
164,800
|
|
|
1/9/2024
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
11,100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.30
|
9.70
|
8.10
|
9.50
|
9.30
|
9.50
|
20,000
|
|
|
1/5/2024
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.50
|
9.70
|
10,300
|
|
|
1/4/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.60
|
9.70
|
15,200
|
|
|
1/3/2024
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.50
|
9.70
|
8,200
|
|
|
1/2/2024
|
-0.30 / -3.09%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
19,100
|
|
|
12/29/2023
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.70
|
9.60
|
10,300
|
|
|
12/28/2023
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.70
|
9.70
|
28,400
|
|
|
12/27/2023
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
9,500
|
|
|
12/26/2023
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
9,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,274,200
|
70.00
|
1.45%
|
|
|
|
CIG
|
136,800
|
9.27
|
6.92%
|
|
|
|
CKG
|
53,700
|
14.15
|
0.35%
|
|
|
|
CRE
|
180,100
|
8.70
|
-3.23%
|
|
|
|
DLG
|
8,401,600
|
3.79
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
30,900
|
2.60
|
4.00%
|
|
|
|
DXS
|
3,976,900
|
10.95
|
3.79%
|
|
|
|
FIR
|
255,000
|
9.09
|
-2.26%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|