|
Closing price on 12/2/2020
|
|
| Open |
7.93 |
| High |
7.93 |
| Low |
7.67 |
| Volume |
607,990 |
| Split-adjusted Price |
6.71 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2020
|
-0.19 / -2.79%
|
6.80
|
6.80
|
6.45
|
6.61
|
6.57
|
5.77
|
45,640
|
|
|
11/5/2020
|
+0.09 / +1.34%
|
6.71
|
6.99
|
6.71
|
6.80
|
6.81
|
5.94
|
176,110
|
|
|
11/4/2020
|
+0.43 / +6.85%
|
6.36
|
6.71
|
6.36
|
6.71
|
6.63
|
5.86
|
324,440
|
|
|
11/3/2020
|
+0.18 / +2.95%
|
6.10
|
6.30
|
6.00
|
6.28
|
6.19
|
5.49
|
87,630
|
|
|
11/2/2020
|
+0.10 / +1.67%
|
6.00
|
6.19
|
5.95
|
6.10
|
5.97
|
5.33
|
12,740
|
|
|
10/30/2020
|
-0.13 / -2.12%
|
6.13
|
6.13
|
5.71
|
6.00
|
5.93
|
5.24
|
45,140
|
|
|
10/29/2020
|
-0.01 / -0.16%
|
6.14
|
6.14
|
6.03
|
6.13
|
6.13
|
5.35
|
59,210
|
|
|
10/28/2020
|
-0.06 / -0.97%
|
6.10
|
6.20
|
6.10
|
6.14
|
6.18
|
5.36
|
60,720
|
|
|
10/27/2020
|
0.00 / 0.00%
|
6.30
|
6.42
|
6.20
|
6.20
|
6.24
|
5.42
|
23,250
|
|
|
10/26/2020
|
-0.15 / -2.36%
|
6.35
|
6.35
|
6.20
|
6.20
|
6.31
|
5.42
|
51,700
|
|
|
10/23/2020
|
+0.10 / +1.60%
|
6.25
|
6.49
|
6.25
|
6.35
|
6.35
|
5.55
|
36,980
|
|
|
10/22/2020
|
-0.13 / -2.04%
|
6.13
|
6.38
|
6.13
|
6.25
|
6.28
|
5.46
|
21,490
|
|
|