|
Closing price on 3/19/2024
|
|
Open |
7.70 |
High |
8.00 |
Low |
7.70 |
Volume |
21,800 |
Split-adjusted Price |
8.00 |
|
|
LSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2024
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.80
|
8.00
|
21,800
|
|
3/18/2024
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
7.70
|
4,700
|
|
3/15/2024
|
-0.20 / -2.53%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.70
|
7.70
|
48,200
|
|
3/14/2024
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
2,500
|
|
3/13/2024
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.80
|
8.00
|
17,300
|
|
3/12/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
6,500
|
|
3/11/2024
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
17,858
|
|
3/8/2024
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.60
|
7.90
|
7.90
|
7.90
|
10,800
|
|
3/7/2024
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
7,400
|
|
3/6/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
15,900
|
|
3/5/2024
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
15,800
|
|
3/4/2024
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
11,400
|
|
3/1/2024
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.90
|
8.10
|
14,500
|
|
2/29/2024
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.90
|
7.80
|
14,800
|
|
2/28/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
16,900
|
|
2/27/2024
|
+0.20 / +2.60%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.00
|
7.90
|
43,400
|
|
2/26/2024
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.20
|
7.90
|
7.70
|
7.90
|
14,300
|
|
2/23/2024
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.00
|
8.50
|
8.40
|
8.50
|
10,200
|
|
2/22/2024
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
8,200
|
|
2/21/2024
|
-0.10 / -1.16%
|
8.60
|
8.90
|
8.30
|
8.50
|
8.50
|
8.50
|
33,500
|
|
2/20/2024
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.60
|
8.50
|
4,300
|
|
2/19/2024
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
53,100
|
|
2/16/2024
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.80
|
8.50
|
6,400
|
|
2/15/2024
|
+0.40 / +4.76%
|
8.70
|
8.90
|
8.40
|
8.80
|
8.80
|
8.80
|
10,200
|
|
2/7/2024
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
500
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
592,600
|
59.50
|
0.51%
|
|
|
CIG
|
394,700
|
7.93
|
-0.88%
|
|
|
CKG
|
54,100
|
13.70
|
-0.36%
|
|
|
CRE
|
340,700
|
8.17
|
-3.31%
|
|
|
DLG
|
2,393,600
|
2.21
|
-3.91%
|
|
|
DLR
|
100
|
18.60
|
-13.49%
|
|
|
DTI
|
180,800
|
3.10
|
-3.13%
|
|
|
DXS
|
8,234,600
|
9.00
|
-0.99%
|
|
|
FIR
|
505,000
|
9.27
|
-0.96%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|