|
|
Closing price on 8/20/2024
|
|
| Open |
9.90 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
37,200 |
| Split-adjusted Price |
10.60 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.70 / +7.07%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.40
|
10.60
|
37,200
|
|
|
8/19/2024
|
+0.30 / +3.09%
|
9.70
|
10.50
|
9.50
|
10.00
|
9.90
|
10.00
|
25,000
|
|
|
8/16/2024
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.70
|
9.70
|
21,900
|
|
|
8/15/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.60
|
9.50
|
2,900
|
|
|
8/14/2024
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.50
|
9.60
|
3,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
4,600
|
|
|
8/12/2024
|
-0.40 / -4.04%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,600
|
|
|
8/9/2024
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
5,600
|
|
|
8/8/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
9.50
|
10.00
|
9.70
|
10.00
|
9,600
|
|
|
8/7/2024
|
+1.20 / +13.48%
|
9.90
|
10.20
|
8.90
|
10.10
|
10.00
|
10.10
|
34,300
|
|
|
8/6/2024
|
+0.40 / +4.44%
|
9.70
|
9.70
|
8.80
|
9.40
|
8.90
|
9.40
|
15,500
|
|
|
8/5/2024
|
-0.70 / -7.22%
|
9.40
|
9.70
|
8.80
|
9.00
|
9.00
|
9.00
|
68,500
|
|
|
8/2/2024
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.20
|
9.70
|
9.70
|
9.70
|
6,200
|
|
|
8/1/2024
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.50
|
10.00
|
9.70
|
10.00
|
29,600
|
|
|
7/31/2024
|
-0.30 / -2.88%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.40
|
10.10
|
9,100
|
|
|
7/30/2024
|
-0.20 / -1.89%
|
10.60
|
10.90
|
10.00
|
10.40
|
10.40
|
10.40
|
2,000
|
|
|
7/29/2024
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.60
|
10.80
|
3,700
|
|
|
7/26/2024
|
+0.30 / +2.94%
|
10.10
|
11.10
|
10.10
|
10.50
|
10.90
|
10.50
|
7,400
|
|
|
7/25/2024
|
+0.50 / +4.81%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.20
|
10.90
|
9,900
|
|
|
7/24/2024
|
+0.20 / +1.96%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.40
|
10.40
|
3,500
|
|
|
7/23/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.90
|
10.60
|
10.20
|
10.60
|
6,500
|
|
|
7/22/2024
|
-0.80 / -7.21%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.60
|
10.30
|
19,000
|
|
|
7/19/2024
|
-0.10 / -0.88%
|
11.30
|
11.90
|
10.80
|
11.20
|
11.10
|
11.20
|
15,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|