|
|
Closing price on 9/23/2024
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
9,600 |
| Split-adjusted Price |
8.90 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
9,600
|
|
|
9/20/2024
|
+0.10 / +1.15%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.90
|
8.80
|
9,100
|
|
|
9/19/2024
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
8.60
|
11,600
|
|
|
9/18/2024
|
-0.10 / -1.15%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.80
|
8.60
|
8,100
|
|
|
9/17/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
8.80
|
8.70
|
8.80
|
11,900
|
|
|
9/16/2024
|
-0.50 / -5.43%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.80
|
8.70
|
5,900
|
|
|
9/13/2024
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
53,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.00
|
9.10
|
5,600
|
|
|
9/11/2024
|
-0.20 / -2.17%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.10
|
9.00
|
10,700
|
|
|
9/10/2024
|
-0.50 / -5.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.20
|
9.00
|
21,500
|
|
|
9/9/2024
|
-0.20 / -2.06%
|
9.30
|
9.90
|
9.30
|
9.50
|
9.50
|
9.50
|
11,900
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.70
|
10.00
|
7,200
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
7,000
|
|
|
9/4/2024
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.00
|
10.00
|
30,500
|
|
|
8/30/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
11,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
8,300
|
|
|
8/28/2024
|
-0.30 / -2.91%
|
10.00
|
10.20
|
9.70
|
10.00
|
10.00
|
10.00
|
4,400
|
|
|
8/27/2024
|
+0.20 / +2.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
11,800
|
|
|
8/26/2024
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
7,000
|
|
|
8/23/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
10.20
|
5,600
|
|
|
8/22/2024
|
-0.50 / -4.76%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.10
|
10.00
|
37,900
|
|
|
8/21/2024
|
+0.10 / +0.96%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.50
|
10.50
|
6,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|