|
|
Closing price on 5/13/2025
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
132,900 |
| Split-adjusted Price |
17.20 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.10 / +0.58%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.60
|
17.20
|
132,900
|
|
|
5/12/2025
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.60
|
17.20
|
94,000
|
|
|
5/9/2025
|
+0.20 / +1.18%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.60
|
17.20
|
127,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.60
|
17.20
|
86,400
|
|
|
5/7/2025
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.60
|
17.10
|
52,400
|
|
|
5/6/2025
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.60
|
17.20
|
56,300
|
|
|
5/5/2025
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.60
|
17.00
|
37,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
43,700
|
|
|
4/28/2025
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
57,000
|
|
|
4/25/2025
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.00
|
17.10
|
86,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
295,900
|
60.80
|
-0.49%
|
|
|
|
CIG
|
371,500
|
7.83
|
0.00%
|
|
|
|
CKG
|
226,200
|
14.00
|
-1.75%
|
|
|
|
CRE
|
857,400
|
8.51
|
6.91%
|
|
|
|
DLG
|
1,987,700
|
2.45
|
0.00%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
177,600
|
3.20
|
6.67%
|
|
|
|
DXS
|
5,857,600
|
7.75
|
6.90%
|
|
|
|
FIR
|
441,200
|
9.35
|
0.54%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|