|
|
Closing price on 7/4/2022
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
26,000 |
| Split-adjusted Price |
8.00 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
8.00
|
26,000
|
|
|
7/1/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
2,400
|
|
|
6/30/2022
|
-0.50 / -5.88%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.10
|
8.00
|
7,000
|
|
|
6/29/2022
|
+0.20 / +2.41%
|
8.30
|
9.20
|
8.30
|
8.50
|
8.50
|
8.50
|
1,500
|
|
|
6/28/2022
|
+1.00 / +13.51%
|
7.70
|
8.50
|
7.70
|
8.40
|
8.30
|
8.40
|
2,700
|
|
|
6/27/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.00
|
8.20
|
7.40
|
8.20
|
4,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|