|
Closing price on 2/27/2020
|
|
| Open |
5.65 |
| High |
5.75 |
| Low |
5.52 |
| Volume |
182,930 |
| Split-adjusted Price |
4.91 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.02 / +0.36%
|
5.65
|
5.75
|
5.52
|
5.62
|
5.65
|
4.91
|
182,930
|
|
|
2/26/2020
|
-0.25 / -4.27%
|
5.84
|
5.85
|
5.48
|
5.60
|
5.55
|
4.89
|
42,320
|
|
|
2/25/2020
|
+0.12 / +2.09%
|
5.50
|
5.99
|
5.40
|
5.85
|
5.61
|
5.11
|
193,710
|
|
|
2/24/2020
|
-0.43 / -6.98%
|
5.80
|
6.00
|
5.73
|
5.73
|
5.78
|
5.00
|
275,940
|
|
|
2/21/2020
|
-0.04 / -0.65%
|
6.34
|
6.34
|
6.16
|
6.16
|
6.22
|
5.38
|
148,990
|
|
|
2/20/2020
|
+0.01 / +0.16%
|
6.20
|
6.30
|
6.16
|
6.20
|
6.19
|
5.42
|
182,300
|
|
|
2/19/2020
|
+0.38 / +6.54%
|
5.66
|
6.21
|
5.60
|
6.19
|
6.08
|
5.41
|
621,960
|
|
|
2/18/2020
|
-0.06 / -1.02%
|
5.89
|
5.95
|
5.66
|
5.81
|
5.84
|
5.07
|
96,950
|
|
|
2/17/2020
|
+0.08 / +1.38%
|
6.00
|
6.00
|
5.63
|
5.87
|
5.84
|
5.13
|
133,020
|
|
|
2/14/2020
|
+0.37 / +6.83%
|
5.79
|
5.79
|
5.73
|
5.79
|
5.78
|
5.06
|
331,750
|
|
|
2/13/2020
|
+0.35 / +6.90%
|
5.42
|
5.42
|
5.42
|
5.42
|
5.42
|
4.73
|
30,570
|
|
|
2/12/2020
|
+0.33 / +6.96%
|
4.98
|
5.07
|
4.53
|
5.07
|
4.91
|
4.43
|
69,300
|
|
|
2/11/2020
|
+0.31 / +7.00%
|
4.43
|
4.74
|
4.43
|
4.74
|
4.60
|
4.14
|
10,440
|
|
|
2/10/2020
|
+0.02 / +0.45%
|
4.41
|
4.50
|
4.41
|
4.43
|
4.45
|
3.87
|
33,460
|
|
|
2/7/2020
|
+0.01 / +0.23%
|
4.40
|
4.66
|
4.40
|
4.41
|
4.47
|
3.85
|
34,330
|
|
|
2/6/2020
|
-0.03 / -0.68%
|
4.45
|
4.62
|
4.40
|
4.40
|
4.47
|
3.84
|
32,360
|
|
|
2/5/2020
|
+0.01 / +0.23%
|
4.42
|
4.70
|
4.42
|
4.43
|
4.47
|
3.87
|
28,440
|
|
|
2/4/2020
|
-0.26 / -5.56%
|
4.69
|
4.69
|
4.42
|
4.42
|
4.50
|
3.86
|
15,550
|
|
|
2/3/2020
|
-0.02 / -0.43%
|
4.50
|
4.70
|
4.39
|
4.68
|
4.50
|
4.09
|
44,860
|
|
|
1/31/2020
|
-0.10 / -2.08%
|
4.98
|
5.00
|
4.70
|
4.70
|
4.89
|
4.11
|
30,270
|
|
|
1/30/2020
|
+0.01 / +0.21%
|
4.85
|
4.87
|
4.68
|
4.80
|
4.80
|
4.19
|
1,230
|
|
|
1/22/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.77
|
4.18
|
590
|
|
|
1/21/2020
|
+0.09 / +1.91%
|
4.60
|
4.80
|
4.60
|
4.79
|
4.72
|
4.18
|
19,910
|
|
|
1/20/2020
|
-0.04 / -0.84%
|
4.74
|
4.80
|
4.70
|
4.70
|
4.77
|
4.11
|
14,060
|
|
|
1/17/2020
|
+0.04 / +0.85%
|
4.76
|
4.76
|
4.72
|
4.74
|
4.75
|
4.14
|
1,580
|
|
|
1/16/2020
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.75
|
4.11
|
40,230
|
|
|
1/15/2020
|
-0.08 / -1.71%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.02
|
5,940
|
|
|
1/14/2020
|
+0.02 / +0.43%
|
4.42
|
4.69
|
4.42
|
4.68
|
4.46
|
4.09
|
2,020
|
|
|
1/13/2020
|
-0.03 / -0.64%
|
4.67
|
4.67
|
4.66
|
4.66
|
4.67
|
4.07
|
550
|
|
|
1/10/2020
|
+0.10 / +2.18%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.10
|
10
|
|
|