|
|
Closing price on 9/17/2025
|
|
| Open |
23.50 |
| High |
24.50 |
| Low |
23.50 |
| Volume |
101,800 |
| Split-adjusted Price |
24.00 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
+0.50 / +2.13%
|
23.50
|
24.50
|
23.50
|
24.00
|
24.20
|
24.00
|
101,800
|
|
|
9/16/2025
|
-0.80 / -3.29%
|
24.00
|
24.10
|
23.10
|
23.50
|
23.50
|
23.50
|
67,200
|
|
|
9/15/2025
|
-0.30 / -1.23%
|
24.30
|
26.10
|
23.00
|
24.10
|
24.30
|
24.10
|
350,600
|
|
|
9/12/2025
|
+2.00 / +8.97%
|
22.80
|
25.60
|
22.80
|
24.30
|
24.40
|
24.30
|
255,200
|
|
|
9/11/2025
|
+0.80 / +3.64%
|
21.90
|
23.00
|
21.80
|
22.80
|
22.30
|
22.80
|
132,200
|
|
|
9/10/2025
|
+0.50 / +2.29%
|
21.90
|
22.60
|
21.70
|
22.30
|
22.00
|
22.30
|
47,800
|
|
|
9/9/2025
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.80
|
22.00
|
108,900
|
|
|
9/8/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.50
|
21.90
|
21.60
|
21.90
|
161,900
|
|
|
9/5/2025
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.90
|
21.80
|
21.90
|
139,600
|
|
|
9/4/2025
|
-0.20 / -0.90%
|
22.60
|
22.60
|
21.70
|
22.00
|
21.90
|
22.00
|
143,700
|
|
|
9/3/2025
|
+0.50 / +2.26%
|
21.90
|
22.90
|
21.90
|
22.60
|
22.20
|
22.60
|
42,400
|
|
|
8/29/2025
|
+0.40 / +1.79%
|
23.00
|
23.00
|
21.80
|
22.70
|
22.10
|
22.70
|
89,800
|
|
|
8/28/2025
|
+0.40 / +1.83%
|
21.80
|
23.00
|
21.60
|
22.20
|
22.30
|
22.20
|
137,200
|
|
|
8/27/2025
|
0.00 / 0.00%
|
21.70
|
22.70
|
21.30
|
21.70
|
21.80
|
21.70
|
66,600
|
|
|
8/26/2025
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.10
|
21.60
|
21.70
|
21.60
|
66,000
|
|
|
8/25/2025
|
-1.40 / -6.17%
|
22.90
|
23.50
|
21.10
|
21.30
|
21.50
|
21.30
|
158,100
|
|
|
8/22/2025
|
-1.20 / -4.98%
|
24.20
|
24.20
|
21.00
|
22.90
|
22.70
|
22.90
|
358,600
|
|
|
8/21/2025
|
+2.90 / +13.62%
|
21.60
|
24.40
|
21.40
|
24.20
|
24.10
|
24.20
|
991,400
|
|
|
8/20/2025
|
+0.40 / +1.89%
|
21.30
|
21.90
|
20.70
|
21.60
|
21.30
|
21.60
|
312,200
|
|
|
8/19/2025
|
+1.20 / +5.94%
|
20.30
|
21.80
|
20.30
|
21.40
|
21.20
|
21.40
|
287,873
|
|
|
8/18/2025
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.00
|
20.20
|
20.20
|
20.20
|
54,600
|
|
|
8/15/2025
|
+0.50 / +2.51%
|
20.60
|
20.90
|
19.90
|
20.40
|
20.30
|
20.40
|
134,800
|
|
|
8/14/2025
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.90
|
20.00
|
101,100
|
|
|
8/13/2025
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.70
|
20.00
|
19.90
|
20.00
|
190,700
|
|
|
8/12/2025
|
+0.40 / +2.01%
|
20.50
|
20.50
|
19.70
|
20.30
|
19.90
|
20.30
|
107,000
|
|
|
8/11/2025
|
+0.20 / +1.00%
|
18.90
|
20.90
|
17.10
|
20.30
|
19.90
|
20.30
|
131,810
|
|
|
8/8/2025
|
0.00 / 0.00%
|
20.40
|
20.90
|
19.50
|
20.20
|
20.10
|
20.20
|
129,300
|
|
|
8/7/2025
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.20
|
20.40
|
37,800
|
|
|
8/6/2025
|
+0.20 / +0.98%
|
20.50
|
21.40
|
19.80
|
20.70
|
20.60
|
20.70
|
167,600
|
|
|
8/5/2025
|
+0.30 / +1.48%
|
20.90
|
21.10
|
20.00
|
20.60
|
20.50
|
20.60
|
210,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
294,900
|
69.20
|
-0.72%
|
|
|
|
CIG
|
217,700
|
9.15
|
2.46%
|
|
|
|
CKG
|
60,300
|
13.75
|
-0.36%
|
|
|
|
CRE
|
932,600
|
10.50
|
0.00%
|
|
|
|
DLG
|
1,580,300
|
2.94
|
-1.01%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
10,500
|
2.70
|
0.00%
|
|
|
|
DXS
|
2,447,600
|
12.90
|
-0.39%
|
|
|
|
FIR
|
433,700
|
8.09
|
-1.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|