|
|
Closing price on 6/20/2022
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.00 |
| Volume |
12,100 |
| Split-adjusted Price |
7.70 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
+0.70 / +10.00%
|
7.60
|
7.80
|
7.00
|
7.70
|
7.50
|
7.70
|
12,100
|
|
|
6/17/2022
|
-0.10 / -1.30%
|
7.10
|
7.60
|
6.70
|
7.60
|
7.00
|
7.60
|
8,400
|
|
|
6/16/2022
|
+0.20 / +2.78%
|
7.50
|
8.10
|
7.40
|
7.40
|
7.70
|
7.40
|
1,100
|
|
|
6/15/2022
|
-0.20 / -2.53%
|
7.80
|
7.80
|
6.90
|
7.70
|
7.20
|
7.70
|
10,100
|
|
|
6/14/2022
|
+0.90 / +11.11%
|
7.80
|
9.00
|
7.10
|
9.00
|
7.90
|
9.00
|
11,900
|
|
|
6/13/2022
|
-0.10 / -1.25%
|
7.90
|
8.30
|
7.80
|
7.90
|
8.10
|
7.90
|
12,900
|
|
|
6/10/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
8,800
|
|
|
6/9/2022
|
+0.50 / +6.41%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
40,900
|
|
|
6/8/2022
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
3,300
|
|
|
6/7/2022
|
-0.10 / -1.23%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.10
|
8.00
|
20,100
|
|
|
6/6/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.60
|
8.10
|
8.10
|
8.10
|
14,600
|
|
|
6/3/2022
|
-0.10 / -1.25%
|
7.90
|
8.30
|
7.90
|
7.90
|
8.10
|
7.90
|
7,400
|
|
|
6/2/2022
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.00
|
8.20
|
9,800
|
|
|
6/1/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.60
|
8.10
|
8.10
|
8.10
|
22,600
|
|
|
5/31/2022
|
0.00 / 0.00%
|
8.40
|
9.10
|
8.00
|
8.10
|
8.10
|
8.10
|
8,400
|
|
|
5/30/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.10
|
8.40
|
15,400
|
|
|
5/27/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.10
|
8.80
|
8.50
|
8.80
|
19,300
|
|
|
5/26/2022
|
-0.20 / -2.22%
|
9.00
|
9.50
|
8.40
|
8.80
|
8.80
|
8.80
|
12,100
|
|
|
5/25/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.00
|
8.90
|
42,739
|
|
|
5/24/2022
|
-0.40 / -4.26%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.20
|
9.00
|
21,900
|
|
|
5/23/2022
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.40
|
9.10
|
12,700
|
|
|
5/20/2022
|
+0.60 / +6.82%
|
8.70
|
9.60
|
8.70
|
9.40
|
9.10
|
9.40
|
29,800
|
|
|
5/19/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.80
|
8.80
|
25,255
|
|
|
5/18/2022
|
-0.90 / -9.18%
|
8.70
|
9.60
|
8.50
|
8.90
|
8.80
|
8.90
|
15,500
|
|
|
5/17/2022
|
-1.60 / -14.16%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.80
|
9.70
|
33,500
|
|
|
5/16/2022
|
-1.90 / -14.73%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.30
|
11.00
|
149,015
|
|
|
5/13/2022
|
-2.10 / -14.69%
|
14.30
|
16.00
|
12.20
|
12.20
|
12.90
|
12.20
|
33,740
|
|
|
5/12/2022
|
+2.50 / +22.73%
|
15.40
|
15.40
|
13.00
|
13.50
|
14.30
|
13.50
|
62,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
355,700
|
62.60
|
1.13%
|
|
|
|
CIG
|
73,600
|
5.11
|
-0.78%
|
|
|
|
CKG
|
258,100
|
25.65
|
0.39%
|
|
|
|
CRE
|
177,000
|
8.07
|
-0.12%
|
|
|
|
DLG
|
1,490,700
|
2.03
|
-1.46%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
20,600
|
3.40
|
0.00%
|
|
|
|
DXS
|
1,800,200
|
7.50
|
-0.66%
|
|
|
|
FIR
|
169,500
|
7.57
|
0.93%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|