|
|
Closing price on 9/5/2023
|
|
| Open |
7.90 |
| High |
9.40 |
| Low |
7.90 |
| Volume |
8,900 |
| Split-adjusted Price |
9.20 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|