|
Closing price on 5/11/2023
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.20 |
Volume |
0 |
Split-adjusted Price |
7.20 |
|
|
LSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
5/10/2023
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.20
|
7.00
|
5,000
|
|
5/9/2023
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.10
|
6.90
|
700
|
|
5/8/2023
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,500
|
|
5/5/2023
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.60
|
7.20
|
6.80
|
7.20
|
6,500
|
|
5/4/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
3,300
|
|
4/28/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
2,000
|
|
4/27/2023
|
-0.80 / -10.67%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
1,700
|
|
4/26/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
1,200
|
|
4/25/2023
|
+0.50 / +7.04%
|
7.00
|
7.60
|
6.80
|
7.60
|
7.50
|
7.60
|
15,400
|
|
4/24/2023
|
+0.30 / +4.17%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.10
|
7.50
|
10,300
|
|
4/21/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
4/20/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
4/19/2023
|
-0.70 / -9.59%
|
7.40
|
7.50
|
6.60
|
6.60
|
7.20
|
6.60
|
7,400
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
464,300
|
58.50
|
-1.35%
|
|
|
CIG
|
249,800
|
7.98
|
0.50%
|
|
|
CKG
|
73,800
|
13.70
|
-1.08%
|
|
|
CRE
|
255,400
|
8.45
|
-1.05%
|
|
|
DLG
|
2,584,100
|
2.30
|
0.00%
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
DTI
|
272,900
|
3.20
|
-3.03%
|
|
|
DXS
|
4,782,900
|
8.50
|
2.41%
|
|
|
FIR
|
814,700
|
9.48
|
1.39%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|