|
|
Closing price on 6/3/2024
|
|
| Open |
11.00 |
| High |
12.60 |
| Low |
10.80 |
| Volume |
276,600 |
| Split-adjusted Price |
12.60 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+1.60 / +14.55%
|
11.00
|
12.60
|
10.80
|
12.60
|
12.20
|
12.60
|
276,600
|
|
|
5/31/2024
|
+0.60 / +5.56%
|
11.00
|
11.40
|
10.50
|
11.40
|
11.00
|
11.40
|
78,800
|
|
|
5/30/2024
|
+0.90 / +8.91%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.80
|
11.00
|
121,200
|
|
|
5/29/2024
|
+0.20 / +2.02%
|
9.60
|
10.50
|
9.60
|
10.10
|
10.10
|
10.10
|
83,400
|
|
|
5/28/2024
|
+0.80 / +8.70%
|
9.50
|
10.20
|
9.50
|
10.00
|
9.90
|
10.00
|
67,600
|
|
|
5/27/2024
|
+0.20 / +2.20%
|
7.80
|
9.70
|
7.80
|
9.30
|
9.20
|
9.30
|
31,000
|
|
|
5/24/2024
|
-0.20 / -2.17%
|
9.10
|
9.50
|
8.90
|
9.00
|
9.10
|
9.00
|
44,600
|
|
|
5/23/2024
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.20
|
9.50
|
13,700
|
|
|
5/22/2024
|
+0.30 / +3.33%
|
9.00
|
9.80
|
9.00
|
9.30
|
9.40
|
9.30
|
24,900
|
|
|
5/21/2024
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
25,000
|
|
|
5/20/2024
|
-0.20 / -2.08%
|
9.50
|
9.80
|
9.10
|
9.40
|
9.30
|
9.40
|
14,700
|
|
|
5/17/2024
|
+0.30 / +3.23%
|
9.30
|
10.00
|
9.30
|
9.60
|
9.60
|
9.60
|
12,100
|
|
|
5/16/2024
|
+0.90 / +10.23%
|
8.90
|
10.00
|
8.90
|
9.70
|
9.30
|
9.70
|
35,400
|
|
|
5/15/2024
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
2,400
|
|
|
5/14/2024
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
5,800
|
|
|
5/13/2024
|
-0.10 / -1.12%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
2,800
|
|
|
5/10/2024
|
-0.30 / -3.30%
|
9.00
|
9.50
|
8.60
|
8.80
|
8.90
|
8.80
|
21,000
|
|
|
5/9/2024
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
4,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
16,200
|
|
|
5/7/2024
|
+0.10 / +1.09%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.00
|
9.30
|
19,300
|
|
|
5/6/2024
|
+0.30 / +3.33%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.20
|
9.30
|
7,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
9.10
|
9.00
|
9.10
|
5,800
|
|
|
5/2/2024
|
+0.30 / +3.30%
|
9.00
|
9.60
|
8.70
|
9.40
|
9.10
|
9.40
|
7,700
|
|
|
4/26/2024
|
+0.10 / +1.12%
|
9.20
|
9.60
|
8.80
|
9.00
|
9.10
|
9.00
|
21,900
|
|
|
4/25/2024
|
-0.20 / -2.13%
|
9.50
|
9.50
|
8.50
|
9.20
|
8.90
|
9.20
|
7,900
|
|
|
4/24/2024
|
+0.20 / +2.15%
|
9.90
|
10.20
|
9.00
|
9.50
|
9.40
|
9.50
|
9,300
|
|
|
4/23/2024
|
+0.90 / +10.98%
|
8.40
|
9.40
|
8.40
|
9.10
|
9.30
|
9.10
|
55,800
|
|
|
4/22/2024
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.20
|
8.50
|
25,370
|
|
|
4/19/2024
|
-0.10 / -1.23%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.00
|
8.00
|
21,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.10
|
8.00
|
25,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|