|
Closing price on 10/20/2022
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.69 |
| Volume |
72,100 |
| Split-adjusted Price |
6.73 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.13 / -1.66%
|
7.80
|
7.80
|
7.69
|
7.70
|
7.72
|
6.73
|
72,100
|
|
|
10/19/2022
|
-0.07 / -0.89%
|
8.00
|
8.00
|
7.83
|
7.83
|
7.90
|
6.84
|
51,800
|
|
|
10/18/2022
|
+0.14 / +1.80%
|
7.80
|
7.98
|
7.80
|
7.90
|
7.88
|
6.90
|
178,000
|
|
|
10/17/2022
|
-0.07 / -0.89%
|
7.70
|
7.83
|
7.70
|
7.76
|
7.75
|
6.78
|
73,500
|
|
|
10/14/2022
|
+0.23 / +3.03%
|
7.69
|
7.83
|
7.60
|
7.83
|
7.70
|
6.84
|
384,700
|
|
|
10/13/2022
|
-0.09 / -1.17%
|
7.69
|
7.75
|
7.55
|
7.60
|
7.61
|
6.64
|
73,600
|
|
|
10/12/2022
|
+0.22 / +2.95%
|
7.47
|
7.80
|
7.12
|
7.69
|
7.56
|
6.72
|
134,000
|
|
|
10/11/2022
|
-0.56 / -6.97%
|
8.10
|
8.10
|
7.47
|
7.47
|
7.65
|
6.52
|
204,100
|
|
|
10/10/2022
|
-0.16 / -1.95%
|
7.65
|
8.19
|
7.65
|
8.03
|
7.91
|
7.01
|
216,300
|
|
|
10/7/2022
|
-0.61 / -6.93%
|
8.80
|
8.80
|
8.19
|
8.19
|
8.24
|
7.15
|
368,900
|
|
|
10/6/2022
|
-0.41 / -4.45%
|
9.21
|
9.30
|
8.80
|
8.80
|
9.09
|
7.69
|
117,300
|
|
|
10/5/2022
|
+0.16 / +1.77%
|
9.10
|
9.29
|
9.10
|
9.21
|
9.17
|
8.04
|
75,800
|
|
|
10/4/2022
|
-0.07 / -0.77%
|
9.48
|
9.48
|
8.90
|
9.05
|
9.12
|
7.90
|
93,000
|
|
|
10/3/2022
|
-0.68 / -6.94%
|
9.90
|
9.90
|
9.12
|
9.12
|
9.37
|
7.97
|
174,400
|
|
|
9/30/2022
|
+0.25 / +2.62%
|
9.31
|
9.80
|
9.13
|
9.80
|
9.44
|
8.56
|
166,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
9.70
|
9.85
|
9.54
|
9.55
|
9.64
|
8.34
|
189,100
|
|
|
9/28/2022
|
-0.30 / -3.05%
|
9.84
|
9.84
|
9.50
|
9.55
|
9.64
|
8.34
|
94,900
|
|
|
9/27/2022
|
+0.14 / +1.44%
|
9.70
|
9.98
|
9.70
|
9.85
|
9.78
|
8.60
|
176,700
|
|
|
9/26/2022
|
-0.39 / -3.86%
|
10.00
|
10.00
|
9.60
|
9.71
|
9.76
|
8.48
|
1,375,200
|
|
|
9/23/2022
|
+0.05 / +0.50%
|
10.00
|
10.30
|
9.99
|
10.10
|
10.14
|
8.82
|
254,100
|
|
|
9/22/2022
|
+0.13 / +1.31%
|
9.90
|
10.10
|
9.83
|
10.05
|
9.94
|
8.78
|
144,700
|
|
|
9/21/2022
|
-0.08 / -0.80%
|
10.15
|
10.15
|
9.92
|
9.92
|
9.96
|
8.66
|
110,400
|
|
|
9/20/2022
|
+0.05 / +0.50%
|
10.05
|
10.05
|
9.89
|
10.00
|
9.95
|
8.73
|
1,105,300
|
|
|
9/19/2022
|
-0.20 / -1.97%
|
10.35
|
10.35
|
9.95
|
9.95
|
10.13
|
8.69
|
291,400
|
|
|
9/16/2022
|
-0.20 / -1.93%
|
10.30
|
10.35
|
9.70
|
10.15
|
10.14
|
8.87
|
229,700
|
|
|
9/15/2022
|
+0.10 / +0.98%
|
10.35
|
10.50
|
10.25
|
10.35
|
10.39
|
9.04
|
206,900
|
|
|
9/14/2022
|
-0.15 / -1.44%
|
10.10
|
10.45
|
10.10
|
10.25
|
10.25
|
8.95
|
207,500
|
|
|
9/13/2022
|
-0.10 / -0.95%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.41
|
9.08
|
145,200
|
|
|
9/12/2022
|
+0.25 / +2.44%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
9.17
|
259,800
|
|
|
9/9/2022
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.10
|
10.25
|
10.21
|
8.95
|
241,500
|
|
|