|
|
Closing price on 3/20/2025
|
|
| Open |
17.20 |
| High |
18.60 |
| Low |
17.20 |
| Volume |
202,000 |
| Split-adjusted Price |
18.40 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
+1.10 / +6.36%
|
17.20
|
18.60
|
17.20
|
18.40
|
18.00
|
18.40
|
202,000
|
|
|
3/19/2025
|
-0.40 / -2.23%
|
17.90
|
18.00
|
16.90
|
17.50
|
17.30
|
17.50
|
171,700
|
|
|
3/18/2025
|
-0.70 / -3.83%
|
18.50
|
18.80
|
17.50
|
17.60
|
17.90
|
17.60
|
249,400
|
|
|
3/17/2025
|
+0.80 / +4.57%
|
18.00
|
19.00
|
17.50
|
18.30
|
18.30
|
18.30
|
176,700
|
|
|
3/14/2025
|
+1.00 / +5.88%
|
17.00
|
19.20
|
16.40
|
18.00
|
17.50
|
18.00
|
430,100
|
|
|
3/13/2025
|
-1.80 / -9.57%
|
19.10
|
19.20
|
16.40
|
17.00
|
17.00
|
17.00
|
742,300
|
|
|
3/12/2025
|
-1.40 / -7.11%
|
19.70
|
20.50
|
17.30
|
18.30
|
18.80
|
18.30
|
396,400
|
|
|
3/11/2025
|
-1.70 / -7.94%
|
20.80
|
21.00
|
18.30
|
19.70
|
19.70
|
19.70
|
752,800
|
|
|
3/10/2025
|
-1.00 / -4.59%
|
21.50
|
22.70
|
20.50
|
20.80
|
21.40
|
20.80
|
481,900
|
|
|
3/7/2025
|
-1.10 / -4.91%
|
22.20
|
22.80
|
21.00
|
21.30
|
21.80
|
21.30
|
356,100
|
|
|
3/6/2025
|
+0.60 / +2.78%
|
21.80
|
23.70
|
21.70
|
22.20
|
22.40
|
22.20
|
642,800
|
|
|
3/5/2025
|
+0.90 / +4.27%
|
21.40
|
22.60
|
20.60
|
22.00
|
21.60
|
22.00
|
195,900
|
|
|
3/4/2025
|
-0.10 / -0.46%
|
21.00
|
22.00
|
20.30
|
21.60
|
21.10
|
21.60
|
231,500
|
|
|
3/3/2025
|
-1.00 / -4.41%
|
22.20
|
24.00
|
20.00
|
21.70
|
21.70
|
21.70
|
330,000
|
|
|
2/28/2025
|
+1.60 / +7.58%
|
21.30
|
24.20
|
20.40
|
22.70
|
22.70
|
22.70
|
723,500
|
|
|
2/27/2025
|
-2.60 / -10.92%
|
22.60
|
23.80
|
20.30
|
21.20
|
21.10
|
21.20
|
774,100
|
|
|
2/26/2025
|
-1.00 / -4.17%
|
24.00
|
25.00
|
22.60
|
23.00
|
23.80
|
23.00
|
262,300
|
|
|
2/25/2025
|
-1.70 / -6.56%
|
25.20
|
25.40
|
22.80
|
24.20
|
24.00
|
24.20
|
451,000
|
|
|
2/24/2025
|
+0.30 / +1.24%
|
24.20
|
27.80
|
24.00
|
24.50
|
25.90
|
24.50
|
730,900
|
|
|
2/21/2025
|
+3.10 / +14.62%
|
21.00
|
24.30
|
21.00
|
24.30
|
24.20
|
24.30
|
673,900
|
|
|
2/20/2025
|
+2.80 / +14.89%
|
18.50
|
21.60
|
18.50
|
21.60
|
21.20
|
21.60
|
396,800
|
|
|
2/19/2025
|
+0.60 / +3.35%
|
17.90
|
19.80
|
17.90
|
18.50
|
18.80
|
18.50
|
313,900
|
|
|
2/18/2025
|
+0.70 / +4.07%
|
16.90
|
18.80
|
16.90
|
17.90
|
17.90
|
17.90
|
442,200
|
|
|
2/17/2025
|
-1.20 / -6.63%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.20
|
16.90
|
210,600
|
|
|
2/14/2025
|
-0.30 / -1.67%
|
19.00
|
19.00
|
17.20
|
17.70
|
18.10
|
17.70
|
244,800
|
|
|
2/13/2025
|
+2.30 / +14.47%
|
15.90
|
18.20
|
15.90
|
18.20
|
18.00
|
18.20
|
442,400
|
|
|
2/12/2025
|
-1.20 / -7.06%
|
16.90
|
17.00
|
15.00
|
15.80
|
15.90
|
15.80
|
218,400
|
|
|
2/11/2025
|
-2.90 / -14.95%
|
19.10
|
19.10
|
16.50
|
16.50
|
17.00
|
16.50
|
405,800
|
|
|
2/10/2025
|
-1.10 / -5.76%
|
19.00
|
20.60
|
17.00
|
18.00
|
19.40
|
18.00
|
282,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.20
|
19.50
|
19.10
|
19.50
|
426,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
320,300
|
75.60
|
-0.40%
|
|
|
|
CIG
|
394,800
|
9.20
|
2.11%
|
|
|
|
CKG
|
82,300
|
18.60
|
-1.59%
|
|
|
|
CRE
|
81,400
|
6.95
|
0.72%
|
|
|
|
DLG
|
2,516,700
|
2.26
|
3.20%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
8,200
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,106,300
|
7.08
|
-0.14%
|
|
|
|
FIR
|
300,700
|
8.04
|
-0.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|