|
|
Closing price on 6/24/2022
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
7.50 |
| Volume |
2,900 |
| Split-adjusted Price |
8.50 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.80 / +10.39%
|
8.30
|
8.60
|
7.50
|
8.50
|
8.00
|
8.50
|
2,900
|
|
|
6/23/2022
|
+0.90 / +12.33%
|
6.50
|
8.30
|
6.50
|
8.20
|
7.70
|
8.20
|
19,300
|
|
|
6/22/2022
|
+0.20 / +2.67%
|
7.90
|
7.90
|
7.20
|
7.70
|
7.30
|
7.70
|
4,600
|
|
|
6/21/2022
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.50
|
7.90
|
7,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|