|
Closing price on 4/18/2023
|
|
Open |
6.80 |
High |
7.40 |
Low |
6.80 |
Volume |
9,500 |
Split-adjusted Price |
7.40 |
|
|
LSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2023
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.30
|
7.40
|
9,500
|
|
4/17/2023
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
4/14/2023
|
+0.40 / +5.56%
|
7.20
|
7.60
|
6.70
|
7.60
|
7.30
|
7.60
|
14,500
|
|
4/13/2023
|
+0.70 / +10.61%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
300
|
|
4/12/2023
|
-0.70 / -9.59%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,700
|
|
4/11/2023
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
1,000
|
|
4/10/2023
|
+0.30 / +4.29%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.40
|
7.30
|
9,300
|
|
4/7/2023
|
-0.50 / -7.14%
|
7.30
|
7.30
|
6.50
|
6.50
|
7.00
|
6.50
|
1,800
|
|
4/6/2023
|
0.00 / 0.00%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.00
|
7.40
|
1,100
|
|
4/5/2023
|
+0.40 / +5.80%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
63,400
|
|
4/4/2023
|
0.00 / 0.00%
|
6.80
|
7.50
|
6.80
|
7.50
|
6.90
|
7.50
|
900
|
|
4/3/2023
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.20
|
7.50
|
7.50
|
7.50
|
9,800
|
|
3/31/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.70
|
6.70
|
7.40
|
6.70
|
3,900
|
|
3/30/2023
|
+0.60 / +9.23%
|
6.50
|
7.30
|
6.40
|
7.10
|
6.70
|
7.10
|
4,400
|
|
3/29/2023
|
-0.60 / -8.57%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.50
|
6.40
|
2,900
|
|
3/28/2023
|
-0.30 / -4.00%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.00
|
7.20
|
400
|
|
3/27/2023
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.00
|
7.40
|
7.50
|
7.40
|
5,500
|
|
3/24/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.60
|
7.50
|
4,800
|
|
3/23/2023
|
+0.60 / +8.57%
|
7.30
|
7.70
|
6.40
|
7.60
|
7.50
|
7.60
|
21,000
|
|
3/22/2023
|
+0.60 / +8.96%
|
7.40
|
7.40
|
6.30
|
7.30
|
7.00
|
7.30
|
10,500
|
|
3/21/2023
|
+0.90 / +13.64%
|
6.30
|
7.50
|
6.30
|
7.50
|
6.70
|
7.50
|
4,000
|
|
3/20/2023
|
+0.20 / +3.03%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.60
|
6.80
|
1,300
|
|
3/17/2023
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
83,000
|
|
3/16/2023
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
1,600
|
|
3/15/2023
|
0.00 / 0.00%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.60
|
7.10
|
9,500
|
|
3/14/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
3/13/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
3/10/2023
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.10
|
7.20
|
2,500
|
|
3/9/2023
|
+0.90 / +14.52%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
27,900
|
|
3/8/2023
|
0.00 / 0.00%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.20
|
7.00
|
2,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
383,700
|
59.40
|
0.17%
|
|
|
CIG
|
273,500
|
7.96
|
-0.87%
|
|
|
CKG
|
57,800
|
13.90
|
0.00%
|
|
|
CRE
|
133,400
|
8.45
|
-0.24%
|
|
|
DLG
|
1,141,600
|
2.26
|
-0.88%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
27,100
|
3.00
|
0.00%
|
|
|
DXS
|
3,750,900
|
8.80
|
-0.56%
|
|
|
FIR
|
306,500
|
9.29
|
-0.11%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|