|
|
Closing price on 1/8/2021
|
|
| Open |
9.69 |
| High |
9.69 |
| Low |
9.30 |
| Volume |
748,400 |
| Split-adjusted Price |
8.17 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.35 / -3.61%
|
9.69
|
9.69
|
9.30
|
9.35
|
9.41
|
8.17
|
748,400
|
|
|
1/7/2021
|
+0.49 / +5.32%
|
9.85
|
9.85
|
9.50
|
9.70
|
9.76
|
8.47
|
1,034,600
|
|
|
1/6/2021
|
+0.60 / +6.97%
|
9.21
|
9.21
|
9.15
|
9.21
|
9.21
|
8.04
|
1,368,700
|
|
|
1/5/2021
|
+0.56 / +6.96%
|
8.15
|
8.61
|
8.15
|
8.61
|
8.61
|
7.52
|
560,500
|
|
|
1/4/2021
|
+0.19 / +2.42%
|
7.86
|
8.10
|
7.86
|
8.05
|
8.01
|
7.03
|
258,000
|
|
|
12/31/2020
|
0.00 / 0.00%
|
7.86
|
7.89
|
7.80
|
7.86
|
7.82
|
6.87
|
138,310
|
|
|
12/30/2020
|
-0.09 / -1.13%
|
7.95
|
7.95
|
7.85
|
7.86
|
7.89
|
6.87
|
286,970
|
|
|
12/29/2020
|
-0.05 / -0.63%
|
8.00
|
8.09
|
7.91
|
7.95
|
7.99
|
6.94
|
183,470
|
|
|
12/28/2020
|
+0.09 / +1.14%
|
8.25
|
8.25
|
7.91
|
8.00
|
8.01
|
6.99
|
328,870
|
|
|
12/25/2020
|
-0.04 / -0.50%
|
7.82
|
8.00
|
7.82
|
7.91
|
7.95
|
6.91
|
279,620
|
|
|
12/24/2020
|
-0.25 / -3.05%
|
8.15
|
8.20
|
7.73
|
7.95
|
7.97
|
6.94
|
204,290
|
|
|
12/23/2020
|
-0.02 / -0.24%
|
8.25
|
8.53
|
8.10
|
8.20
|
8.30
|
7.16
|
472,740
|
|
|
12/22/2020
|
+0.52 / +6.75%
|
7.75
|
8.22
|
7.70
|
8.22
|
7.99
|
7.18
|
783,250
|
|
|
12/21/2020
|
-0.09 / -1.16%
|
7.80
|
7.82
|
7.66
|
7.70
|
7.71
|
6.73
|
437,670
|
|
|
12/18/2020
|
+0.09 / +1.17%
|
7.70
|
7.80
|
7.70
|
7.79
|
7.77
|
6.80
|
312,940
|
|
|
12/17/2020
|
-0.15 / -1.91%
|
7.70
|
7.74
|
7.68
|
7.70
|
7.70
|
6.73
|
443,770
|
|
|
12/16/2020
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.81
|
7.85
|
7.85
|
6.86
|
237,490
|
|
|
12/15/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.85
|
7.90
|
7.93
|
6.90
|
186,730
|
|
|
12/14/2020
|
+0.13 / +1.65%
|
7.80
|
8.00
|
7.69
|
8.00
|
7.81
|
6.99
|
515,050
|
|
|
12/11/2020
|
-0.16 / -1.99%
|
7.95
|
7.95
|
7.78
|
7.87
|
7.83
|
6.87
|
419,990
|
|
|
12/10/2020
|
-0.20 / -2.43%
|
8.24
|
8.24
|
8.00
|
8.03
|
8.07
|
7.01
|
251,900
|
|
|
12/9/2020
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.23
|
8.23
|
8.35
|
7.19
|
319,230
|
|
|
12/8/2020
|
+0.43 / +5.51%
|
7.80
|
8.30
|
7.75
|
8.23
|
8.01
|
7.19
|
1,012,110
|
|
|
12/7/2020
|
+0.16 / +2.09%
|
7.65
|
7.89
|
7.64
|
7.80
|
7.80
|
6.81
|
326,460
|
|
|
12/4/2020
|
-0.09 / -1.16%
|
7.73
|
7.75
|
7.62
|
7.64
|
7.68
|
6.67
|
149,710
|
|
|
12/3/2020
|
+0.05 / +0.65%
|
7.65
|
7.83
|
7.65
|
7.73
|
7.75
|
6.75
|
274,720
|
|
|
12/2/2020
|
+0.01 / +0.13%
|
7.93
|
7.93
|
7.67
|
7.68
|
7.72
|
6.71
|
607,990
|
|
|
12/1/2020
|
-0.15 / -1.92%
|
7.45
|
7.75
|
7.45
|
7.67
|
7.65
|
6.70
|
369,930
|
|
|
11/30/2020
|
-0.07 / -0.89%
|
7.90
|
8.10
|
7.80
|
7.82
|
7.87
|
6.83
|
374,570
|
|
|
11/27/2020
|
+0.18 / +2.33%
|
7.80
|
7.94
|
7.73
|
7.89
|
7.85
|
6.89
|
357,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|