|
|
Closing price on 4/24/2025
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
67,900 |
| Split-adjusted Price |
17.10 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
-0.40 / -2.29%
|
17.20
|
17.50
|
16.60
|
17.10
|
17.00
|
17.10
|
67,900
|
|
|
4/23/2025
|
+0.90 / +5.42%
|
18.00
|
18.30
|
17.10
|
17.50
|
17.50
|
17.50
|
77,100
|
|
|
4/22/2025
|
-0.80 / -4.55%
|
17.60
|
17.60
|
15.80
|
16.80
|
16.60
|
16.80
|
199,100
|
|
|
4/21/2025
|
+0.50 / +2.89%
|
17.40
|
18.10
|
17.00
|
17.80
|
17.60
|
17.80
|
157,300
|
|
|
4/18/2025
|
+0.10 / +0.59%
|
16.90
|
17.80
|
16.90
|
17.00
|
17.30
|
17.00
|
61,700
|
|
|
4/17/2025
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.90
|
16.90
|
61,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.80
|
17.10
|
17.10
|
17.10
|
99,100
|
|
|
4/15/2025
|
-0.80 / -4.47%
|
17.90
|
17.90
|
16.70
|
17.10
|
17.10
|
17.10
|
367,300
|
|
|
4/14/2025
|
+0.60 / +3.47%
|
17.50
|
18.10
|
17.40
|
17.90
|
17.90
|
17.90
|
187,100
|
|
|
4/11/2025
|
+0.90 / +5.42%
|
18.00
|
18.50
|
16.30
|
17.50
|
17.30
|
17.50
|
410,900
|
|
|
4/10/2025
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
16.60
|
29,400
|
|
|
4/9/2025
|
0.00 / 0.00%
|
14.20
|
15.90
|
13.70
|
14.60
|
14.50
|
14.60
|
196,500
|
|
|
4/8/2025
|
-1.30 / -8.39%
|
16.00
|
16.00
|
14.00
|
14.20
|
14.60
|
14.20
|
710,900
|
|
|
4/4/2025
|
-0.90 / -5.33%
|
16.30
|
16.40
|
14.70
|
16.00
|
15.50
|
16.00
|
231,600
|
|
|
4/3/2025
|
-2.80 / -14.66%
|
19.00
|
19.00
|
16.30
|
16.30
|
16.90
|
16.30
|
515,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.80
|
19.10
|
19.10
|
19.10
|
142,700
|
|
|
4/1/2025
|
+0.60 / +3.24%
|
19.00
|
20.00
|
18.70
|
19.10
|
19.10
|
19.10
|
153,000
|
|
|
3/31/2025
|
+0.40 / +2.20%
|
18.50
|
18.80
|
18.10
|
18.60
|
18.50
|
18.60
|
89,500
|
|
|
3/28/2025
|
-0.80 / -4.19%
|
18.90
|
18.90
|
17.80
|
18.30
|
18.20
|
18.30
|
281,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.10
|
19.00
|
231,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.70
|
19.10
|
19.00
|
19.10
|
81,400
|
|
|
3/25/2025
|
+1.10 / +6.04%
|
18.20
|
19.50
|
18.20
|
19.30
|
19.10
|
19.30
|
210,000
|
|
|
3/24/2025
|
-0.10 / -0.54%
|
18.20
|
18.60
|
17.70
|
18.30
|
18.20
|
18.30
|
90,600
|
|
|
3/21/2025
|
+0.50 / +2.78%
|
18.50
|
18.80
|
18.20
|
18.50
|
18.40
|
18.50
|
116,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
773,800
|
55.50
|
0.91%
|
|
|
|
CIG
|
213,500
|
8.00
|
0.13%
|
|
|
|
CKG
|
13,900
|
16.00
|
-0.31%
|
|
|
|
CRE
|
305,600
|
7.31
|
0.27%
|
|
|
|
DLG
|
1,455,000
|
2.03
|
0.00%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
1,300
|
1.90
|
-5.00%
|
|
|
|
DXS
|
3,953,300
|
6.30
|
3.28%
|
|
|
|
FIR
|
85,600
|
8.00
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|