|
|
Closing price on 6/12/2023
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
0 |
| Split-adjusted Price |
7.70 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
|
6/9/2023
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
7.70
|
8,600
|
|
|
6/8/2023
|
+0.50 / +7.35%
|
6.80
|
7.70
|
6.80
|
7.30
|
7.60
|
7.30
|
17,900
|
|
|
6/7/2023
|
-0.60 / -8.22%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.80
|
6.70
|
1,800
|
|
|
6/6/2023
|
+0.10 / +1.47%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.30
|
6.90
|
1,100
|
|
|
6/5/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
6/2/2023
|
-0.50 / -6.85%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
3,900
|
|
|
6/1/2023
|
+0.60 / +8.57%
|
6.70
|
7.60
|
6.70
|
7.60
|
7.30
|
7.60
|
16,200
|
|
|
5/31/2023
|
+0.10 / +1.49%
|
6.70
|
7.30
|
6.60
|
6.80
|
7.00
|
6.80
|
16,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
8,800
|
|
|
5/29/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/24/2023
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
3,900
|
|
|
5/23/2023
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.10
|
7.30
|
6,600
|
|
|
5/22/2023
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.80
|
7.30
|
6.80
|
7.30
|
9,300
|
|
|
5/19/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
13,100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
3,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,400
|
|
|
5/15/2023
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
2,600
|
|
|
5/12/2023
|
-0.20 / -2.78%
|
7.00
|
7.30
|
6.70
|
7.00
|
7.10
|
7.00
|
9,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
351,000
|
59.20
|
1.20%
|
|
|
|
CIG
|
311,700
|
8.00
|
0.25%
|
|
|
|
CKG
|
69,100
|
13.75
|
0.36%
|
|
|
|
CRE
|
223,800
|
8.45
|
0.00%
|
|
|
|
DLG
|
1,029,500
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
111,500
|
3.30
|
13.79%
|
|
|
|
DXS
|
5,261,100
|
9.09
|
6.94%
|
|
|
|
FIR
|
341,900
|
9.36
|
-1.27%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|