|
|
Closing price on 2/5/2021
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
9.45 |
| Volume |
858,400 |
| Split-adjusted Price |
8.91 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.63 / +6.58%
|
9.50
|
10.20
|
9.45
|
10.20
|
9.89
|
8.91
|
858,400
|
|
|
2/4/2021
|
+0.32 / +3.46%
|
9.50
|
9.78
|
9.25
|
9.57
|
9.48
|
8.36
|
303,600
|
|
|
2/3/2021
|
+0.60 / +6.94%
|
8.65
|
9.25
|
8.65
|
9.25
|
9.13
|
8.08
|
767,100
|
|
|
2/2/2021
|
-0.65 / -6.99%
|
8.75
|
9.00
|
8.65
|
8.65
|
8.66
|
7.56
|
1,236,500
|
|
|
2/1/2021
|
-0.70 / -7.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.31
|
8.12
|
817,900
|
|
|
1/29/2021
|
+0.32 / +3.31%
|
9.01
|
10.30
|
9.01
|
10.00
|
9.39
|
8.73
|
693,600
|
|
|
1/28/2021
|
-0.72 / -6.92%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
8.46
|
179,100
|
|
|
1/27/2021
|
-0.75 / -6.73%
|
10.85
|
11.00
|
10.40
|
10.40
|
10.40
|
9.08
|
704,400
|
|
|
1/26/2021
|
-0.35 / -3.04%
|
11.10
|
11.45
|
10.70
|
11.15
|
11.03
|
9.74
|
673,700
|
|
|
1/25/2021
|
-0.20 / -1.71%
|
11.20
|
12.00
|
11.10
|
11.50
|
11.24
|
10.04
|
1,369,000
|
|
|
1/22/2021
|
+0.30 / +2.63%
|
11.85
|
12.10
|
11.60
|
11.70
|
11.89
|
10.22
|
1,519,100
|
|
|
1/21/2021
|
+0.70 / +6.54%
|
11.20
|
11.40
|
10.75
|
11.40
|
11.40
|
9.96
|
952,700
|
|
|
1/20/2021
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.15
|
10.70
|
10.55
|
9.35
|
758,600
|
|
|
1/19/2021
|
-0.25 / -2.24%
|
11.30
|
11.90
|
10.40
|
10.90
|
11.16
|
9.52
|
1,429,200
|
|
|
1/18/2021
|
+0.70 / +6.70%
|
11.05
|
11.15
|
11.00
|
11.15
|
11.11
|
9.74
|
798,400
|
|
|
1/15/2021
|
+0.64 / +6.52%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.45
|
9.13
|
986,700
|
|
|
1/14/2021
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.81
|
9.85
|
8.57
|
795,200
|
|
|
1/13/2021
|
-0.19 / -1.88%
|
10.10
|
10.20
|
9.91
|
9.91
|
10.00
|
8.66
|
638,500
|
|
|
1/12/2021
|
+0.10 / +1.00%
|
9.70
|
10.30
|
9.70
|
10.10
|
9.98
|
8.82
|
628,900
|
|
|
1/11/2021
|
+0.65 / +6.95%
|
9.48
|
10.00
|
9.45
|
10.00
|
9.75
|
8.73
|
1,404,100
|
|
|
1/8/2021
|
-0.35 / -3.61%
|
9.69
|
9.69
|
9.30
|
9.35
|
9.41
|
8.17
|
748,400
|
|
|
1/7/2021
|
+0.49 / +5.32%
|
9.85
|
9.85
|
9.50
|
9.70
|
9.76
|
8.47
|
1,034,600
|
|
|
1/6/2021
|
+0.60 / +6.97%
|
9.21
|
9.21
|
9.15
|
9.21
|
9.21
|
8.04
|
1,368,700
|
|
|
1/5/2021
|
+0.56 / +6.96%
|
8.15
|
8.61
|
8.15
|
8.61
|
8.61
|
7.52
|
560,500
|
|
|
1/4/2021
|
+0.19 / +2.42%
|
7.86
|
8.10
|
7.86
|
8.05
|
8.01
|
7.03
|
258,000
|
|
|
12/31/2020
|
0.00 / 0.00%
|
7.86
|
7.89
|
7.80
|
7.86
|
7.82
|
6.87
|
138,310
|
|
|
12/30/2020
|
-0.09 / -1.13%
|
7.95
|
7.95
|
7.85
|
7.86
|
7.89
|
6.87
|
286,970
|
|
|
12/29/2020
|
-0.05 / -0.63%
|
8.00
|
8.09
|
7.91
|
7.95
|
7.99
|
6.94
|
183,470
|
|
|
12/28/2020
|
+0.09 / +1.14%
|
8.25
|
8.25
|
7.91
|
8.00
|
8.01
|
6.99
|
328,870
|
|
|
12/25/2020
|
-0.04 / -0.50%
|
7.82
|
8.00
|
7.82
|
7.91
|
7.95
|
6.91
|
279,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|