|
|
Closing price on 7/24/2025
|
|
| Open |
21.60 |
| High |
24.00 |
| Low |
21.00 |
| Volume |
627,100 |
| Split-adjusted Price |
22.90 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
+1.00 / +4.57%
|
21.60
|
24.00
|
21.00
|
22.90
|
22.40
|
22.90
|
627,100
|
|
|
7/23/2025
|
-1.50 / -6.58%
|
22.80
|
22.90
|
21.30
|
21.30
|
21.90
|
21.30
|
235,100
|
|
|
7/22/2025
|
-0.70 / -3.03%
|
22.70
|
23.20
|
22.30
|
22.40
|
22.80
|
22.40
|
362,600
|
|
|
7/21/2025
|
+1.70 / +7.98%
|
21.30
|
24.40
|
21.30
|
23.00
|
22.80
|
23.00
|
245,000
|
|
|
7/18/2025
|
+0.30 / +1.45%
|
20.70
|
21.50
|
20.70
|
21.00
|
21.30
|
21.00
|
259,200
|
|
|
7/17/2025
|
-0.10 / -0.48%
|
20.10
|
21.00
|
20.10
|
20.60
|
20.70
|
20.60
|
129,300
|
|
|
7/16/2025
|
-0.10 / -0.48%
|
20.00
|
21.20
|
20.00
|
20.60
|
20.70
|
20.60
|
139,362
|
|
|
7/15/2025
|
+0.10 / +0.50%
|
20.50
|
21.40
|
20.00
|
20.20
|
20.70
|
20.20
|
243,100
|
|
|
7/14/2025
|
+0.70 / +3.59%
|
20.00
|
21.50
|
19.80
|
20.20
|
20.10
|
20.20
|
133,500
|
|
|
7/11/2025
|
+1.90 / +10.50%
|
18.20
|
20.50
|
18.20
|
20.00
|
19.50
|
20.00
|
651,300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.90
|
18.20
|
18.10
|
18.20
|
128,400
|
|
|
7/9/2025
|
+0.30 / +1.69%
|
17.70
|
18.60
|
17.70
|
18.00
|
18.20
|
18.00
|
132,100
|
|
|
7/8/2025
|
+0.40 / +2.29%
|
17.50
|
18.20
|
17.50
|
17.90
|
17.70
|
17.90
|
109,000
|
|
|
7/7/2025
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.50
|
17.40
|
114,500
|
|
|
7/4/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
17.50
|
33,900
|
|
|
7/3/2025
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.40
|
17.70
|
17.50
|
17.70
|
47,100
|
|
|
7/2/2025
|
-0.10 / -0.56%
|
17.80
|
18.30
|
17.50
|
17.60
|
17.50
|
17.60
|
60,500
|
|
|
7/1/2025
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.50
|
17.80
|
17.70
|
17.80
|
42,200
|
|
|
6/30/2025
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.10
|
18.10
|
51,600
|
|
|
6/27/2025
|
+0.10 / +0.56%
|
18.30
|
18.60
|
17.90
|
18.10
|
18.20
|
18.10
|
107,400
|
|
|
6/26/2025
|
+0.70 / +4.00%
|
17.30
|
18.50
|
17.30
|
18.20
|
18.00
|
18.20
|
278,500
|
|
|
6/25/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
41,700
|
|
|
6/24/2025
|
-0.10 / -0.57%
|
17.40
|
17.90
|
17.30
|
17.40
|
17.50
|
17.40
|
60,300
|
|
|
6/23/2025
|
-0.40 / -2.23%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.50
|
17.50
|
47,800
|
|
|
6/20/2025
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.40
|
17.90
|
17.90
|
17.90
|
61,000
|
|
|
6/19/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.80
|
17.70
|
92,300
|
|
|
6/18/2025
|
+0.90 / +5.26%
|
17.10
|
18.30
|
17.10
|
18.00
|
17.70
|
18.00
|
417,900
|
|
|
6/17/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
17.20
|
63,600
|
|
|
6/16/2025
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.20
|
17.00
|
84,200
|
|
|
6/13/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
124,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
215,900
|
68.70
|
0.88%
|
|
|
|
CIG
|
15,300
|
8.55
|
0.59%
|
|
|
|
CKG
|
32,700
|
14.30
|
1.42%
|
|
|
|
CRE
|
151,100
|
8.72
|
-0.91%
|
|
|
|
DLG
|
2,904,700
|
3.55
|
6.93%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
10,000
|
2.50
|
-3.85%
|
|
|
|
DXS
|
3,231,000
|
10.60
|
-4.07%
|
|
|
|
FIR
|
55,800
|
9.23
|
-1.70%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:34:59 AM
|
|
|
|
|