|
|
Closing price on 8/16/2023
|
|
| Open |
6.90 |
| High |
7.90 |
| Low |
6.90 |
| Volume |
87,400 |
| Split-adjusted Price |
7.90 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
+1.00 / +14.49%
|
6.90
|
7.90
|
6.90
|
7.90
|
7.80
|
7.90
|
87,400
|
|
|
8/15/2023
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
6.90
|
7.10
|
23,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
2,000
|
|
|
8/11/2023
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
3,400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
5,600
|
|
|
8/9/2023
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
5,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
8,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
4,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,600
|
|
|
8/3/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
6,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
9,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
279,800
|
69.80
|
-0.43%
|
|
|
|
CIG
|
486,000
|
8.39
|
-1.76%
|
|
|
|
CKG
|
47,900
|
21.10
|
1.44%
|
|
|
|
CRE
|
80,300
|
7.01
|
-0.28%
|
|
|
|
DLG
|
1,126,400
|
2.00
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
80,600
|
2.30
|
-4.17%
|
|
|
|
DXS
|
1,444,200
|
6.75
|
0.15%
|
|
|
|
FIR
|
47,200
|
6.78
|
-1.74%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|