|
Closing price on 12/2/2022
|
|
| Open |
6.99 |
| High |
6.99 |
| Low |
6.50 |
| Volume |
137,600 |
| Split-adjusted Price |
5.90 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.03 / +0.45%
|
6.99
|
6.99
|
6.50
|
6.76
|
6.69
|
5.90
|
137,600
|
|
|
12/1/2022
|
+0.44 / +7.00%
|
6.30
|
6.73
|
6.29
|
6.73
|
6.63
|
5.88
|
569,000
|
|
|
11/30/2022
|
+0.02 / +0.32%
|
6.25
|
6.35
|
6.22
|
6.29
|
6.27
|
5.49
|
214,900
|
|
|
11/29/2022
|
+0.02 / +0.32%
|
6.29
|
6.34
|
6.06
|
6.27
|
6.26
|
5.48
|
238,900
|
|
|
11/28/2022
|
+0.26 / +4.34%
|
6.00
|
6.30
|
6.00
|
6.25
|
6.19
|
5.46
|
306,000
|
|
|
11/25/2022
|
+0.24 / +4.17%
|
5.76
|
5.99
|
5.76
|
5.99
|
5.92
|
5.23
|
90,600
|
|
|
11/24/2022
|
+0.06 / +1.05%
|
5.60
|
5.78
|
5.60
|
5.75
|
5.66
|
5.02
|
114,000
|
|
|
11/23/2022
|
-0.01 / -0.18%
|
5.79
|
5.81
|
5.69
|
5.69
|
5.75
|
4.97
|
99,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
5.77
|
5.99
|
5.70
|
5.70
|
5.80
|
4.98
|
316,500
|
|
|
11/21/2022
|
+0.10 / +1.79%
|
5.70
|
5.83
|
5.41
|
5.70
|
5.73
|
4.98
|
245,100
|
|
|
11/18/2022
|
+0.20 / +3.70%
|
5.30
|
5.74
|
5.10
|
5.60
|
5.34
|
4.89
|
346,400
|
|
|
11/17/2022
|
+0.32 / +6.30%
|
5.42
|
5.42
|
5.20
|
5.40
|
5.34
|
4.72
|
155,000
|
|
|
11/16/2022
|
+0.33 / +6.95%
|
4.50
|
5.08
|
4.42
|
5.08
|
4.69
|
4.44
|
364,400
|
|
|
11/15/2022
|
-0.35 / -6.86%
|
4.80
|
5.01
|
4.75
|
4.75
|
4.79
|
4.15
|
332,100
|
|
|
11/14/2022
|
-0.10 / -1.92%
|
4.99
|
5.20
|
4.85
|
5.10
|
5.03
|
4.45
|
155,800
|
|
|
11/11/2022
|
+0.03 / +0.58%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.21
|
4.54
|
91,100
|
|
|
11/10/2022
|
-0.38 / -6.85%
|
5.42
|
5.55
|
5.17
|
5.17
|
5.19
|
4.52
|
436,800
|
|
|
11/9/2022
|
+0.01 / +0.18%
|
5.54
|
5.80
|
5.54
|
5.55
|
5.67
|
4.85
|
87,400
|
|
|
11/8/2022
|
+0.07 / +1.28%
|
5.10
|
5.55
|
5.10
|
5.54
|
5.34
|
4.84
|
83,500
|
|
|
11/7/2022
|
-0.41 / -6.97%
|
5.72
|
5.88
|
5.47
|
5.47
|
5.52
|
4.78
|
297,900
|
|
|
11/4/2022
|
-0.12 / -2.00%
|
6.00
|
6.00
|
5.70
|
5.88
|
5.81
|
5.14
|
107,600
|
|
|
11/3/2022
|
-0.12 / -1.96%
|
5.89
|
6.14
|
5.89
|
6.00
|
6.03
|
5.24
|
188,000
|
|
|
11/2/2022
|
+0.10 / +1.66%
|
6.24
|
6.24
|
6.05
|
6.12
|
6.11
|
5.35
|
115,500
|
|
|
11/1/2022
|
-0.05 / -0.82%
|
6.30
|
6.30
|
6.02
|
6.02
|
6.14
|
5.26
|
137,400
|
|
|
10/31/2022
|
-0.43 / -6.62%
|
6.60
|
6.60
|
6.05
|
6.07
|
6.14
|
5.30
|
237,600
|
|
|
10/28/2022
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.50
|
6.50
|
6.63
|
5.68
|
88,300
|
|
|
10/27/2022
|
+0.21 / +3.34%
|
6.30
|
6.59
|
6.30
|
6.50
|
6.43
|
5.68
|
94,600
|
|
|
10/26/2022
|
+0.07 / +1.13%
|
6.22
|
6.58
|
6.09
|
6.29
|
6.19
|
5.49
|
124,100
|
|
|
10/25/2022
|
-0.45 / -6.75%
|
6.68
|
6.75
|
6.21
|
6.22
|
6.33
|
5.43
|
233,900
|
|
|
10/24/2022
|
-0.50 / -6.97%
|
7.38
|
7.48
|
6.67
|
6.67
|
6.73
|
5.83
|
317,600
|
|
|