|
Closing price on 6/18/2025
|
|
| Open |
9.16 |
| High |
9.41 |
| Low |
9.16 |
| Volume |
251,900 |
| Split-adjusted Price |
9.30 |
There is no data on 6/19/2025. Display data on 6/18/2025 instead.
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.07 / -0.75%
|
9.16
|
9.41
|
9.16
|
9.30
|
9.30
|
9.30
|
251,900
|
|
|
6/17/2025
|
+0.07 / +0.75%
|
9.32
|
9.42
|
9.29
|
9.37
|
9.35
|
9.37
|
351,600
|
|
|
6/16/2025
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.29
|
9.30
|
9.31
|
9.30
|
151,800
|
|
|
6/13/2025
|
-0.11 / -1.17%
|
9.39
|
9.39
|
9.20
|
9.30
|
9.31
|
9.30
|
271,300
|
|
|
6/12/2025
|
+0.04 / +0.43%
|
9.36
|
9.45
|
9.36
|
9.41
|
9.41
|
9.41
|
69,500
|
|
|
6/11/2025
|
+0.02 / +0.21%
|
9.39
|
9.42
|
9.36
|
9.37
|
9.37
|
9.37
|
118,200
|
|
|
6/10/2025
|
-0.05 / -0.53%
|
9.37
|
9.45
|
9.35
|
9.35
|
9.39
|
9.35
|
242,600
|
|
|
6/9/2025
|
-0.12 / -1.26%
|
9.52
|
9.53
|
9.39
|
9.40
|
9.46
|
9.40
|
314,100
|
|
|
6/6/2025
|
-0.08 / -0.83%
|
9.60
|
9.60
|
9.52
|
9.52
|
9.55
|
9.52
|
195,000
|
|
|
6/5/2025
|
0.00 / 0.00%
|
9.62
|
9.63
|
9.56
|
9.60
|
9.60
|
9.60
|
330,600
|
|
|
6/4/2025
|
0.00 / 0.00%
|
9.60
|
9.62
|
9.57
|
9.60
|
9.60
|
9.60
|
267,000
|
|
|
6/3/2025
|
+0.03 / +0.31%
|
9.57
|
9.62
|
9.51
|
9.60
|
9.56
|
9.60
|
449,200
|
|
|
6/2/2025
|
+0.09 / +0.95%
|
9.55
|
9.58
|
9.50
|
9.57
|
9.53
|
9.57
|
169,900
|
|
|
5/30/2025
|
-0.15 / -1.56%
|
9.63
|
9.63
|
9.46
|
9.48
|
9.52
|
9.48
|
272,300
|
|
|
5/29/2025
|
-0.02 / -0.21%
|
9.65
|
9.65
|
9.55
|
9.63
|
9.61
|
9.63
|
278,800
|
|
|
5/28/2025
|
-0.03 / -0.31%
|
9.68
|
9.75
|
9.63
|
9.65
|
9.67
|
9.65
|
322,100
|
|
|
5/27/2025
|
+0.07 / +0.73%
|
9.74
|
9.74
|
9.62
|
9.68
|
9.66
|
9.68
|
390,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.52
|
9.62
|
9.51
|
9.61
|
9.56
|
9.61
|
178,900
|
|
|
5/23/2025
|
-0.04 / -0.41%
|
9.53
|
9.65
|
9.53
|
9.61
|
9.59
|
9.61
|
235,000
|
|
|
5/22/2025
|
-0.11 / -1.13%
|
9.75
|
9.75
|
9.63
|
9.65
|
9.65
|
9.65
|
355,300
|
|
|
5/21/2025
|
+0.01 / +0.10%
|
9.89
|
9.89
|
9.60
|
9.76
|
9.67
|
9.76
|
153,400
|
|
|
5/20/2025
|
+0.12 / +1.25%
|
9.68
|
9.94
|
9.64
|
9.75
|
9.78
|
9.75
|
457,400
|
|
|
5/19/2025
|
-0.02 / -0.21%
|
9.60
|
9.63
|
9.54
|
9.63
|
9.56
|
9.63
|
209,300
|
|
|
5/16/2025
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.54
|
9.65
|
9.58
|
9.65
|
419,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.65
|
9.68
|
9.67
|
9.68
|
202,800
|
|
|
5/14/2025
|
+0.05 / +0.52%
|
9.63
|
9.70
|
9.63
|
9.68
|
9.66
|
9.68
|
209,000
|
|
|
5/13/2025
|
+0.05 / +0.52%
|
9.68
|
9.68
|
9.58
|
9.63
|
9.61
|
9.63
|
162,400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.55
|
9.58
|
9.57
|
9.58
|
268,500
|
|
|
5/9/2025
|
-0.04 / -0.42%
|
9.67
|
9.67
|
9.58
|
9.58
|
9.61
|
9.58
|
183,400
|
|
|
5/8/2025
|
+0.09 / +0.94%
|
9.58
|
9.65
|
9.55
|
9.62
|
9.60
|
9.62
|
226,100
|
|
|