|
Closing price on 3/18/2020
|
|
| Open |
4.28 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
17,810 |
| Split-adjusted Price |
3.76 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.02 / +0.47%
|
4.28
|
4.30
|
4.10
|
4.30
|
4.21
|
3.76
|
17,810
|
|
|
3/17/2020
|
+0.18 / +4.39%
|
4.10
|
4.30
|
4.00
|
4.28
|
4.07
|
3.74
|
21,600
|
|
|
3/16/2020
|
-0.15 / -3.53%
|
4.10
|
4.40
|
4.10
|
4.10
|
4.17
|
3.58
|
47,700
|
|
|
3/13/2020
|
-0.03 / -0.70%
|
4.02
|
4.25
|
4.01
|
4.25
|
4.05
|
3.71
|
53,050
|
|
|
3/12/2020
|
-0.27 / -5.93%
|
4.31
|
4.54
|
4.24
|
4.28
|
4.30
|
3.74
|
69,350
|
|
|
3/11/2020
|
-0.18 / -3.81%
|
4.97
|
4.97
|
4.55
|
4.55
|
4.74
|
3.97
|
27,610
|
|
|
3/10/2020
|
-0.35 / -6.89%
|
4.73
|
4.83
|
4.73
|
4.73
|
4.77
|
4.13
|
124,190
|
|
|
3/9/2020
|
-0.38 / -6.96%
|
5.08
|
5.10
|
5.08
|
5.08
|
5.09
|
4.44
|
149,410
|
|
|
3/6/2020
|
+0.04 / +0.74%
|
5.36
|
5.50
|
5.21
|
5.46
|
5.37
|
4.77
|
48,420
|
|
|
3/5/2020
|
-0.03 / -0.55%
|
5.51
|
5.51
|
5.36
|
5.42
|
5.44
|
4.73
|
37,470
|
|
|
3/4/2020
|
+0.14 / +2.64%
|
5.31
|
5.60
|
5.31
|
5.45
|
5.52
|
4.76
|
60,870
|
|
|
3/3/2020
|
-0.11 / -2.03%
|
5.42
|
5.42
|
5.31
|
5.31
|
5.40
|
4.64
|
91,920
|
|
|
3/2/2020
|
-0.18 / -3.21%
|
5.43
|
5.60
|
5.42
|
5.42
|
5.48
|
4.73
|
138,640
|
|
|
2/28/2020
|
-0.02 / -0.36%
|
5.40
|
5.68
|
5.40
|
5.60
|
5.52
|
4.89
|
62,010
|
|
|
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
|
|
|