|
|
Closing price on 9/20/2023
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
119,200 |
| Split-adjusted Price |
14.30 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+1.80 / +14.40%
|
14.30
|
14.30
|
13.50
|
14.30
|
14.30
|
14.30
|
119,200
|
|
|
9/19/2023
|
+1.60 / +14.68%
|
12.50
|
12.50
|
11.50
|
12.50
|
12.50
|
12.50
|
108,600
|
|
|
9/18/2023
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
10.90
|
10.90
|
128,600
|
|
|
9/15/2023
|
+0.50 / +5.56%
|
9.00
|
9.80
|
9.00
|
9.50
|
9.50
|
9.50
|
13,100
|
|
|
9/14/2023
|
-0.90 / -9.47%
|
8.60
|
9.20
|
8.50
|
8.60
|
9.00
|
8.60
|
3,000
|
|
|
9/13/2023
|
+0.10 / +1.04%
|
9.50
|
9.90
|
9.00
|
9.70
|
9.50
|
9.70
|
11,100
|
|
|
9/12/2023
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.20
|
9.40
|
9.60
|
9.40
|
4,500
|
|
|
9/11/2023
|
+0.30 / +3.09%
|
10.00
|
10.80
|
9.70
|
10.00
|
9.90
|
10.00
|
18,300
|
|
|
9/8/2023
|
+0.30 / +3.09%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.70
|
10.00
|
14,000
|
|
|
9/7/2023
|
+1.20 / +13.95%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.70
|
9.80
|
26,300
|
|
|
9/6/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.30
|
9.00
|
8.60
|
9.00
|
12,100
|
|
|
9/5/2023
|
+0.90 / +10.84%
|
7.90
|
9.40
|
7.90
|
9.20
|
9.00
|
9.20
|
8,900
|
|
|
8/31/2023
|
+0.60 / +7.32%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.30
|
8.80
|
9,800
|
|
|
8/30/2023
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.00
|
8.60
|
8.20
|
8.60
|
14,000
|
|
|
8/29/2023
|
-0.80 / -8.16%
|
9.00
|
9.80
|
9.00
|
9.00
|
9.10
|
9.00
|
15,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.00
|
9.90
|
9.80
|
9.90
|
4,100
|
|
|
8/25/2023
|
-0.20 / -1.98%
|
10.80
|
10.80
|
9.40
|
9.90
|
9.90
|
9.90
|
11,300
|
|
|
8/24/2023
|
-0.60 / -5.77%
|
10.60
|
11.50
|
9.00
|
9.80
|
10.10
|
9.80
|
23,600
|
|
|
8/23/2023
|
+1.30 / +13.98%
|
10.00
|
10.60
|
9.50
|
10.60
|
10.40
|
10.60
|
57,000
|
|
|
8/22/2023
|
+1.20 / +14.81%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.30
|
9.30
|
22,500
|
|
|
8/21/2023
|
-0.80 / -8.70%
|
8.50
|
8.90
|
8.00
|
8.40
|
8.10
|
8.40
|
31,200
|
|
|
8/18/2023
|
-0.90 / -10.11%
|
10.00
|
10.20
|
8.00
|
8.00
|
9.20
|
8.00
|
69,400
|
|
|
8/17/2023
|
+1.10 / +14.10%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.90
|
8.90
|
28,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
633,700
|
70.40
|
2.03%
|
|
|
|
CIG
|
128,100
|
9.27
|
6.92%
|
|
|
|
CKG
|
11,100
|
14.30
|
1.42%
|
|
|
|
CRE
|
62,000
|
8.87
|
-1.33%
|
|
|
|
DLG
|
7,432,300
|
3.79
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
20,500
|
2.60
|
4.00%
|
|
|
|
DXS
|
1,410,100
|
10.75
|
1.90%
|
|
|
|
FIR
|
65,800
|
9.06
|
-2.58%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|