|
|
Closing price on 12/18/2020
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
312,940 |
| Split-adjusted Price |
6.80 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2020
|
-0.53 / -6.43%
|
8.24
|
8.24
|
7.67
|
7.71
|
7.86
|
6.73
|
618,250
|
|
|
11/25/2020
|
+0.36 / +4.57%
|
8.00
|
8.36
|
7.89
|
8.24
|
8.13
|
7.20
|
385,350
|
|
|
11/24/2020
|
+0.13 / +1.68%
|
7.80
|
7.88
|
7.60
|
7.88
|
7.75
|
6.88
|
429,830
|
|
|
11/23/2020
|
+0.05 / +0.65%
|
7.71
|
7.80
|
7.52
|
7.75
|
7.66
|
6.77
|
358,100
|
|
|
11/20/2020
|
-0.16 / -2.04%
|
7.70
|
7.80
|
7.66
|
7.70
|
7.71
|
6.73
|
366,780
|
|
|
11/19/2020
|
+0.19 / +2.48%
|
7.67
|
8.00
|
7.67
|
7.86
|
7.92
|
6.87
|
413,870
|
|
|
11/18/2020
|
+0.50 / +6.97%
|
7.60
|
7.67
|
7.21
|
7.67
|
7.64
|
6.70
|
598,010
|
|
|
11/17/2020
|
+0.46 / +6.86%
|
6.83
|
7.17
|
6.73
|
7.17
|
7.13
|
6.26
|
979,660
|
|
|
11/16/2020
|
-0.07 / -1.03%
|
6.73
|
6.90
|
6.71
|
6.71
|
6.77
|
5.86
|
84,060
|
|
|
11/13/2020
|
+0.05 / +0.74%
|
6.73
|
6.84
|
6.66
|
6.78
|
6.76
|
5.92
|
150,510
|
|
|
11/12/2020
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.68
|
6.73
|
6.72
|
5.88
|
53,750
|
|
|
11/11/2020
|
-0.02 / -0.30%
|
6.94
|
6.94
|
6.70
|
6.75
|
6.74
|
5.90
|
62,370
|
|
|
11/10/2020
|
+0.22 / +3.36%
|
6.55
|
6.90
|
6.55
|
6.77
|
6.74
|
5.91
|
242,210
|
|
|
11/9/2020
|
-0.06 / -0.91%
|
6.61
|
6.61
|
6.50
|
6.55
|
6.56
|
5.72
|
125,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|