|
|
Closing price on 5/23/2025
|
|
| Open |
9.53 |
| High |
9.65 |
| Low |
9.53 |
| Volume |
235,000 |
| Split-adjusted Price |
9.61 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.04 / -0.41%
|
9.53
|
9.65
|
9.53
|
9.61
|
9.59
|
9.61
|
235,000
|
|
|
5/22/2025
|
-0.11 / -1.13%
|
9.75
|
9.75
|
9.63
|
9.65
|
9.65
|
9.65
|
355,300
|
|
|
5/21/2025
|
+0.01 / +0.10%
|
9.89
|
9.89
|
9.60
|
9.76
|
9.67
|
9.76
|
153,400
|
|
|
5/20/2025
|
+0.12 / +1.25%
|
9.68
|
9.94
|
9.64
|
9.75
|
9.78
|
9.75
|
457,400
|
|
|
5/19/2025
|
-0.02 / -0.21%
|
9.60
|
9.63
|
9.54
|
9.63
|
9.56
|
9.63
|
209,300
|
|
|
5/16/2025
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.54
|
9.65
|
9.58
|
9.65
|
419,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.65
|
9.68
|
9.67
|
9.68
|
202,800
|
|
|
5/14/2025
|
+0.05 / +0.52%
|
9.63
|
9.70
|
9.63
|
9.68
|
9.66
|
9.68
|
209,000
|
|
|
5/13/2025
|
+0.05 / +0.52%
|
9.68
|
9.68
|
9.58
|
9.63
|
9.61
|
9.63
|
162,400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.55
|
9.58
|
9.57
|
9.58
|
268,500
|
|
|
5/9/2025
|
-0.04 / -0.42%
|
9.67
|
9.67
|
9.58
|
9.58
|
9.61
|
9.58
|
183,400
|
|
|
5/8/2025
|
+0.09 / +0.94%
|
9.58
|
9.65
|
9.55
|
9.62
|
9.60
|
9.62
|
226,100
|
|
|
5/7/2025
|
+0.01 / +0.11%
|
9.43
|
9.54
|
9.43
|
9.53
|
9.52
|
9.53
|
154,200
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.33
|
9.60
|
9.33
|
9.52
|
9.50
|
9.52
|
188,100
|
|
|
5/5/2025
|
+0.01 / +0.11%
|
9.51
|
9.58
|
9.46
|
9.52
|
9.51
|
9.52
|
91,400
|
|
|
4/29/2025
|
+0.01 / +0.11%
|
9.50
|
9.51
|
9.40
|
9.51
|
9.46
|
9.51
|
144,800
|
|
|
4/28/2025
|
-0.08 / -0.84%
|
9.57
|
9.63
|
9.50
|
9.50
|
9.57
|
9.50
|
217,500
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.56
|
9.60
|
9.45
|
9.58
|
9.55
|
9.58
|
184,800
|
|
|
4/24/2025
|
+0.01 / +0.10%
|
9.60
|
9.64
|
9.50
|
9.58
|
9.57
|
9.58
|
69,700
|
|
|
4/23/2025
|
+0.06 / +0.63%
|
9.59
|
9.60
|
9.50
|
9.57
|
9.53
|
9.57
|
151,200
|
|
|
4/22/2025
|
-0.09 / -0.94%
|
9.45
|
9.60
|
8.93
|
9.51
|
9.11
|
9.51
|
457,500
|
|
|
4/21/2025
|
-0.17 / -1.74%
|
9.77
|
9.80
|
9.57
|
9.60
|
9.61
|
9.60
|
122,900
|
|
|
4/18/2025
|
+0.37 / +3.94%
|
9.47
|
9.87
|
9.47
|
9.77
|
9.67
|
9.77
|
236,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
9.39
|
9.42
|
9.28
|
9.40
|
9.34
|
9.40
|
173,300
|
|
|
4/16/2025
|
0.00 / 0.00%
|
9.40
|
9.46
|
9.30
|
9.40
|
9.39
|
9.40
|
157,300
|
|
|
4/15/2025
|
-0.05 / -0.53%
|
9.45
|
9.47
|
9.20
|
9.40
|
9.41
|
9.40
|
252,500
|
|
|
4/14/2025
|
+0.05 / +0.53%
|
9.40
|
9.49
|
9.39
|
9.45
|
9.42
|
9.45
|
275,700
|
|
|
4/11/2025
|
+0.34 / +3.75%
|
9.65
|
9.65
|
9.30
|
9.40
|
9.43
|
9.40
|
480,900
|
|
|
4/10/2025
|
+0.59 / +6.97%
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
109,100
|
|
|
4/9/2025
|
-0.63 / -6.92%
|
8.47
|
8.90
|
8.47
|
8.47
|
8.57
|
8.47
|
607,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|