|
Closing price on 12/29/2022
|
|
| Open |
6.32 |
| High |
6.44 |
| Low |
6.32 |
| Volume |
68,400 |
| Split-adjusted Price |
5.88 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
0.00 / 0.00%
|
6.32
|
6.44
|
6.32
|
6.32
|
6.36
|
5.88
|
68,400
|
|
|
12/28/2022
|
-0.18 / -2.77%
|
6.49
|
6.50
|
6.25
|
6.32
|
6.32
|
5.88
|
157,000
|
|
|
12/27/2022
|
+0.22 / +3.50%
|
6.30
|
6.50
|
6.25
|
6.50
|
6.35
|
6.05
|
66,100
|
|
|
12/26/2022
|
-0.42 / -6.27%
|
6.55
|
6.60
|
6.28
|
6.28
|
6.41
|
5.84
|
227,600
|
|
|
12/23/2022
|
+0.04 / +0.60%
|
6.86
|
6.86
|
6.46
|
6.70
|
6.61
|
6.23
|
112,300
|
|
|
12/22/2022
|
-0.07 / -1.04%
|
7.09
|
7.09
|
6.30
|
6.66
|
6.65
|
6.20
|
203,200
|
|
|
12/21/2022
|
+0.29 / +4.50%
|
6.44
|
6.79
|
6.44
|
6.73
|
6.61
|
6.26
|
366,200
|
|
|
12/20/2022
|
-0.11 / -1.68%
|
6.50
|
6.55
|
6.29
|
6.44
|
6.36
|
5.99
|
88,700
|
|
|
12/19/2022
|
+0.10 / +1.55%
|
6.50
|
6.90
|
6.50
|
6.55
|
6.71
|
6.09
|
304,300
|
|
|
12/16/2022
|
+0.07 / +1.10%
|
6.22
|
6.50
|
6.22
|
6.45
|
6.37
|
6.00
|
137,400
|
|
|
12/15/2022
|
+0.11 / +1.75%
|
6.16
|
6.38
|
6.16
|
6.38
|
6.29
|
5.93
|
318,000
|
|
|
12/14/2022
|
-0.03 / -0.48%
|
6.45
|
6.45
|
6.26
|
6.27
|
6.31
|
5.83
|
44,200
|
|
|
12/13/2022
|
+0.01 / +0.16%
|
6.23
|
6.31
|
6.16
|
6.30
|
6.24
|
5.86
|
116,000
|
|
|
12/12/2022
|
-0.04 / -0.63%
|
6.30
|
6.50
|
6.29
|
6.29
|
6.40
|
5.85
|
166,700
|
|
|
12/9/2022
|
-0.01 / -0.16%
|
6.34
|
6.35
|
6.02
|
6.33
|
6.26
|
5.89
|
173,300
|
|
|
12/8/2022
|
+0.34 / +5.67%
|
6.35
|
6.37
|
6.15
|
6.34
|
6.31
|
5.90
|
157,100
|
|
|
12/7/2022
|
-0.23 / -3.47%
|
6.61
|
6.62
|
6.26
|
6.39
|
6.47
|
5.58
|
145,700
|
|
|
12/6/2022
|
-0.23 / -3.36%
|
6.85
|
6.85
|
6.60
|
6.62
|
6.74
|
5.78
|
242,300
|
|
|
12/5/2022
|
+0.09 / +1.33%
|
7.20
|
7.20
|
6.83
|
6.85
|
6.91
|
5.98
|
227,600
|
|
|
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
|
|
|