|
Closing price on 11/20/2025
|
|
| Open |
9.52 |
| High |
9.56 |
| Low |
9.49 |
| Volume |
97,512 |
| Split-adjusted Price |
8.60 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
-0.01 / -0.10%
|
9.52
|
9.56
|
9.49
|
9.52
|
9.52
|
8.60
|
97,512
|
|
|
11/19/2025
|
-0.05 / -0.52%
|
9.58
|
9.58
|
9.52
|
9.53
|
9.54
|
8.61
|
267,517
|
|
|
11/18/2025
|
-0.01 / -0.10%
|
9.59
|
9.65
|
9.53
|
9.58
|
9.59
|
8.66
|
213,134
|
|
|
11/17/2025
|
+0.02 / +0.21%
|
9.57
|
9.59
|
9.54
|
9.59
|
9.57
|
8.67
|
134,527
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.56
|
9.58
|
9.51
|
9.57
|
9.54
|
8.65
|
130,803
|
|
|
11/13/2025
|
-0.01 / -0.10%
|
9.58
|
9.60
|
9.55
|
9.57
|
9.57
|
8.65
|
133,802
|
|
|
11/12/2025
|
-0.02 / -0.21%
|
9.52
|
9.60
|
9.50
|
9.58
|
9.54
|
8.66
|
88,703
|
|
|
11/11/2025
|
+0.10 / +1.05%
|
9.47
|
9.60
|
9.47
|
9.60
|
9.50
|
8.68
|
81,501
|
|
|
11/10/2025
|
0.00 / 0.00%
|
9.50
|
9.52
|
9.46
|
9.50
|
9.49
|
8.59
|
124,800
|
|
|
11/7/2025
|
-0.06 / -0.63%
|
9.54
|
9.56
|
9.46
|
9.50
|
9.50
|
8.59
|
216,000
|
|
|
11/6/2025
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.51
|
9.56
|
9.55
|
8.64
|
56,100
|
|
|
11/5/2025
|
-0.02 / -0.21%
|
9.58
|
9.58
|
9.55
|
9.56
|
9.56
|
8.64
|
91,410
|
|
|
11/4/2025
|
0.00 / 0.00%
|
9.51
|
9.58
|
9.46
|
9.58
|
9.53
|
8.66
|
220,515
|
|
|
11/3/2025
|
-0.01 / -0.10%
|
9.52
|
9.61
|
9.52
|
9.58
|
9.58
|
8.66
|
178,710
|
|
|
10/31/2025
|
-0.04 / -0.42%
|
9.58
|
9.63
|
9.55
|
9.59
|
9.59
|
8.67
|
275,310
|
|
|
10/30/2025
|
-0.05 / -0.52%
|
9.74
|
9.74
|
9.59
|
9.63
|
9.63
|
8.70
|
114,405
|
|
|
10/29/2025
|
+0.09 / +0.94%
|
9.65
|
9.74
|
9.59
|
9.68
|
9.66
|
8.75
|
154,014
|
|
|
10/28/2025
|
+0.01 / +0.10%
|
9.60
|
9.60
|
9.50
|
9.59
|
9.54
|
8.67
|
134,109
|
|
|
10/27/2025
|
-0.11 / -1.14%
|
9.69
|
9.70
|
9.55
|
9.58
|
9.58
|
8.66
|
157,810
|
|
|
10/24/2025
|
+0.03 / +0.31%
|
9.66
|
9.70
|
9.55
|
9.69
|
9.62
|
8.76
|
170,106
|
|
|
10/23/2025
|
-0.13 / -1.33%
|
9.79
|
9.79
|
9.61
|
9.66
|
9.65
|
8.73
|
93,125
|
|
|
10/22/2025
|
+0.10 / +1.03%
|
9.56
|
9.79
|
9.50
|
9.79
|
9.63
|
8.85
|
125,114
|
|
|
10/21/2025
|
+0.14 / +1.47%
|
9.55
|
9.70
|
9.10
|
9.69
|
9.53
|
8.76
|
292,206
|
|
|
10/20/2025
|
-0.41 / -4.12%
|
9.96
|
9.96
|
9.55
|
9.55
|
9.77
|
8.63
|
329,600
|
|
|
10/17/2025
|
-0.04 / -0.40%
|
10.00
|
10.05
|
9.90
|
9.96
|
9.97
|
9.00
|
454,200
|
|
|
10/16/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.00
|
9.04
|
186,500
|
|
|
10/15/2025
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
9.04
|
276,500
|
|
|
10/14/2025
|
-0.15 / -1.46%
|
10.25
|
10.35
|
10.05
|
10.10
|
10.17
|
9.13
|
541,600
|
|
|
10/13/2025
|
-0.20 / -1.91%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.25
|
9.26
|
352,200
|
|
|
10/10/2025
|
+0.10 / +0.97%
|
10.35
|
10.65
|
10.35
|
10.45
|
10.49
|
9.44
|
652,700
|
|
|