|
|
Closing price on 8/1/2023
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
4,100 |
| Split-adjusted Price |
6.70 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,100
|
|
|
7/31/2023
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.90
|
6.70
|
3,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.70
|
7.00
|
6.70
|
17,500
|
|
|
7/27/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
3,800
|
|
|
7/25/2023
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
3,800
|
|
|
7/24/2023
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.90
|
6.80
|
5,400
|
|
|
7/21/2023
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
2,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/19/2023
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
4,000
|
|
|
7/18/2023
|
+0.20 / +2.99%
|
7.00
|
7.30
|
6.90
|
6.90
|
7.10
|
6.90
|
18,100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
4,000
|
|
|
7/14/2023
|
+0.10 / +1.52%
|
6.60
|
7.00
|
6.50
|
6.70
|
6.80
|
6.70
|
21,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
10,300
|
|
|
7/12/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,400
|
|
|
7/11/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
7/10/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,200
|
|
|
7/7/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
3,000
|
|
|
7/6/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,700
|
|
|
7/5/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
7,700
|
|
|
7/4/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
7/3/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
500
|
|
|
6/30/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
6/28/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
1,100
|
|
|
6/27/2023
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
1,600
|
|
|
6/26/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,700
|
|
|
6/23/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,700
|
|
|
6/22/2023
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
4,700
|
|
|
6/21/2023
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
7.00
|
5,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
465,300
|
59.70
|
-1.97%
|
|
|
|
CIG
|
212,500
|
7.84
|
-2.00%
|
|
|
|
CKG
|
80,200
|
13.80
|
-0.36%
|
|
|
|
CRE
|
315,100
|
8.53
|
0.12%
|
|
|
|
DLG
|
2,196,100
|
2.30
|
-2.95%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
331,100
|
3.40
|
13.33%
|
|
|
|
DXS
|
5,836,200
|
8.65
|
-2.26%
|
|
|
|
FIR
|
193,900
|
9.23
|
0.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|