|
|
Closing price on 8/8/2025
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.98 |
| Volume |
783,600 |
| Split-adjusted Price |
10.10 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.98
|
10.10
|
10.06
|
10.10
|
783,600
|
|
|
8/7/2025
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
10.20
|
485,100
|
|
|
8/6/2025
|
+0.05 / +0.50%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.13
|
10.15
|
395,100
|
|
|
8/5/2025
|
-0.25 / -2.42%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.19
|
10.10
|
868,400
|
|
|
8/4/2025
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.00
|
10.35
|
10.18
|
10.35
|
905,700
|
|
|
8/1/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.35
|
10.20
|
1,162,200
|
|
|
7/31/2025
|
+0.65 / +6.81%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
1,323,000
|
|
|
7/30/2025
|
-0.05 / -0.52%
|
9.69
|
9.69
|
9.50
|
9.55
|
9.56
|
9.55
|
436,700
|
|
|
7/29/2025
|
-0.26 / -2.64%
|
9.89
|
9.90
|
9.56
|
9.60
|
9.74
|
9.60
|
757,200
|
|
|
7/28/2025
|
+0.11 / +1.13%
|
9.76
|
9.86
|
9.69
|
9.86
|
9.77
|
9.86
|
1,016,000
|
|
|
7/25/2025
|
-0.08 / -0.81%
|
9.83
|
9.83
|
9.70
|
9.75
|
9.76
|
9.75
|
439,100
|
|
|
7/24/2025
|
+0.13 / +1.34%
|
9.70
|
9.88
|
9.69
|
9.83
|
9.78
|
9.83
|
391,200
|
|
|
7/23/2025
|
+0.01 / +0.10%
|
9.68
|
9.75
|
9.68
|
9.70
|
9.70
|
9.70
|
491,000
|
|
|
7/22/2025
|
-0.18 / -1.82%
|
9.87
|
9.90
|
9.35
|
9.69
|
9.68
|
9.69
|
647,700
|
|
|
7/21/2025
|
+0.04 / +0.41%
|
10.10
|
10.15
|
9.84
|
9.87
|
9.94
|
9.87
|
645,500
|
|
|
7/18/2025
|
+0.28 / +2.93%
|
9.56
|
9.89
|
9.56
|
9.83
|
9.69
|
9.83
|
1,372,000
|
|
|
7/17/2025
|
-0.01 / -0.10%
|
9.60
|
9.65
|
9.53
|
9.55
|
9.58
|
9.55
|
699,400
|
|
|
7/16/2025
|
+0.01 / +0.10%
|
9.60
|
9.60
|
9.50
|
9.56
|
9.53
|
9.56
|
172,800
|
|
|
7/15/2025
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.54
|
9.55
|
9.61
|
9.55
|
337,200
|
|
|
7/14/2025
|
+0.03 / +0.31%
|
9.59
|
9.65
|
9.50
|
9.60
|
9.58
|
9.60
|
338,500
|
|
|
7/11/2025
|
-0.04 / -0.42%
|
9.62
|
9.73
|
9.46
|
9.57
|
9.61
|
9.57
|
311,400
|
|
|
7/10/2025
|
+0.16 / +1.69%
|
9.50
|
9.70
|
9.49
|
9.61
|
9.57
|
9.61
|
703,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
9.41
|
9.52
|
9.41
|
9.45
|
9.49
|
9.45
|
326,300
|
|
|
7/8/2025
|
-0.05 / -0.53%
|
9.50
|
9.57
|
9.39
|
9.45
|
9.45
|
9.45
|
363,200
|
|
|
7/7/2025
|
-0.06 / -0.63%
|
9.60
|
9.60
|
9.46
|
9.50
|
9.51
|
9.50
|
461,700
|
|
|
7/4/2025
|
+0.30 / +3.24%
|
9.26
|
9.56
|
9.26
|
9.56
|
9.49
|
9.56
|
889,300
|
|
|
7/3/2025
|
+0.02 / +0.22%
|
9.26
|
9.27
|
9.23
|
9.26
|
9.25
|
9.26
|
317,200
|
|
|
7/2/2025
|
+0.01 / +0.11%
|
9.25
|
9.25
|
9.22
|
9.24
|
9.24
|
9.24
|
209,500
|
|
|
7/1/2025
|
-0.02 / -0.22%
|
9.27
|
9.27
|
9.20
|
9.23
|
9.21
|
9.23
|
198,700
|
|
|
6/30/2025
|
+0.01 / +0.11%
|
9.28
|
9.28
|
9.20
|
9.25
|
9.22
|
9.25
|
183,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|