|
|
Closing price on 7/18/2024
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
11.00 |
| Volume |
13,600 |
| Split-adjusted Price |
11.20 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
-0.10 / -0.88%
|
12.90
|
12.90
|
11.00
|
11.20
|
11.30
|
11.20
|
13,600
|
|
|
7/17/2024
|
+0.20 / +1.80%
|
11.60
|
12.50
|
10.80
|
11.30
|
11.30
|
11.30
|
46,800
|
|
|
7/16/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.80
|
11.30
|
11.10
|
11.30
|
19,300
|
|
|
7/15/2024
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.30
|
11.50
|
5,700
|
|
|
7/12/2024
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.30
|
11.30
|
14,400
|
|
|
7/11/2024
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.40
|
11.60
|
13,200
|
|
|
7/10/2024
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.30
|
11.60
|
11.40
|
11.60
|
36,400
|
|
|
7/9/2024
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
12,100
|
|
|
7/8/2024
|
-0.20 / -1.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
12.00
|
11.60
|
4,400
|
|
|
7/5/2024
|
-0.10 / -0.85%
|
11.90
|
12.60
|
11.50
|
11.60
|
11.80
|
11.60
|
41,300
|
|
|
7/4/2024
|
-0.40 / -3.25%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.70
|
11.90
|
14,657,619
|
|
|
7/3/2024
|
+0.40 / +3.42%
|
11.70
|
13.00
|
11.70
|
12.10
|
12.30
|
12.10
|
131,200
|
|
|
7/2/2024
|
+0.70 / +6.25%
|
11.50
|
12.10
|
11.00
|
11.90
|
11.70
|
11.90
|
33,625
|
|
|
7/1/2024
|
+0.30 / +2.70%
|
10.90
|
11.60
|
10.70
|
11.40
|
11.20
|
11.40
|
41,600
|
|
|
6/28/2024
|
-0.60 / -5.31%
|
11.30
|
11.40
|
10.50
|
10.70
|
11.10
|
10.70
|
42,400
|
|
|
6/27/2024
|
-0.10 / -0.88%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.30
|
11.30
|
22,500
|
|
|
6/26/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.40
|
11.70
|
28,000
|
|
|
6/25/2024
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
19,500
|
|
|
6/24/2024
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.60
|
11.40
|
16,100
|
|
|
6/21/2024
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.70
|
11.80
|
25,900
|
|
|
6/20/2024
|
0.00 / 0.00%
|
12.00
|
13.00
|
11.40
|
11.90
|
11.70
|
11.90
|
32,900
|
|
|
6/19/2024
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.50
|
11.80
|
11.90
|
11.80
|
45,900
|
|
|
6/18/2024
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
82,700
|
|
|
6/17/2024
|
-0.20 / -1.61%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.10
|
12.20
|
62,400
|
|
|
6/14/2024
|
-1.80 / -13.04%
|
12.00
|
13.20
|
12.00
|
12.00
|
12.40
|
12.00
|
69,200
|
|
|
6/13/2024
|
+0.70 / +5.56%
|
14.00
|
14.00
|
12.90
|
13.30
|
13.80
|
13.30
|
452,800
|
|
|
6/12/2024
|
+0.70 / +5.88%
|
12.00
|
13.00
|
12.00
|
12.60
|
12.60
|
12.60
|
73,600
|
|
|
6/11/2024
|
+0.70 / +5.98%
|
11.90
|
12.50
|
11.60
|
12.40
|
11.90
|
12.40
|
125,400
|
|
|
6/10/2024
|
+0.90 / +8.11%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.70
|
12.00
|
65,600
|
|
|
6/7/2024
|
-0.80 / -6.67%
|
12.00
|
12.00
|
10.60
|
11.20
|
11.10
|
11.20
|
11,500,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|