|
Closing price on 5/26/2022
|
|
| Open |
10.90 |
| High |
11.15 |
| Low |
10.60 |
| Volume |
783,700 |
| Split-adjusted Price |
9.74 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.70 / +6.70%
|
10.90
|
11.15
|
10.60
|
11.15
|
10.99
|
9.74
|
783,700
|
|
|
5/25/2022
|
+0.65 / +6.63%
|
9.85
|
10.45
|
9.79
|
10.45
|
10.09
|
9.13
|
730,700
|
|
|
5/24/2022
|
-0.19 / -1.90%
|
10.00
|
10.00
|
9.75
|
9.80
|
9.83
|
8.56
|
223,100
|
|
|
5/23/2022
|
-0.06 / -0.60%
|
10.05
|
10.40
|
9.89
|
9.99
|
10.00
|
8.73
|
277,100
|
|
|
5/20/2022
|
-0.05 / -0.50%
|
10.10
|
10.25
|
10.05
|
10.05
|
10.14
|
8.78
|
260,100
|
|
|
5/19/2022
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.03
|
8.82
|
309,300
|
|
|
5/18/2022
|
+0.10 / +0.99%
|
10.35
|
10.40
|
10.10
|
10.20
|
10.24
|
8.91
|
311,400
|
|
|
5/17/2022
|
+0.54 / +5.65%
|
9.56
|
10.20
|
9.56
|
10.10
|
9.95
|
8.82
|
354,300
|
|
|
5/16/2022
|
+0.02 / +0.21%
|
9.54
|
9.95
|
9.40
|
9.56
|
9.73
|
8.35
|
338,900
|
|
|
5/13/2022
|
-0.71 / -6.93%
|
10.25
|
10.25
|
9.54
|
9.54
|
9.71
|
8.33
|
511,100
|
|
|
5/12/2022
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.38
|
8.95
|
359,200
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.85
|
11.00
|
10.96
|
9.61
|
123,000
|
|
|
5/10/2022
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.42
|
9.61
|
256,900
|
|
|
5/9/2022
|
-0.80 / -6.96%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.88
|
9.35
|
294,800
|
|
|
5/6/2022
|
-0.45 / -3.77%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.57
|
10.04
|
152,400
|
|
|
5/5/2022
|
-0.35 / -2.85%
|
12.30
|
12.40
|
11.85
|
11.95
|
12.09
|
10.44
|
350,700
|
|
|
5/4/2022
|
+0.65 / +5.58%
|
11.45
|
12.40
|
11.30
|
12.30
|
11.84
|
10.74
|
605,500
|
|
|
4/29/2022
|
+0.15 / +1.30%
|
11.45
|
11.70
|
11.40
|
11.65
|
11.59
|
10.18
|
229,600
|
|
|
4/28/2022
|
+0.15 / +1.32%
|
11.20
|
11.65
|
11.20
|
11.50
|
11.45
|
10.04
|
380,400
|
|
|
4/27/2022
|
+0.30 / +2.71%
|
11.10
|
11.40
|
10.70
|
11.35
|
11.15
|
9.91
|
188,400
|
|
|
4/26/2022
|
+0.20 / +1.84%
|
10.25
|
11.10
|
10.15
|
11.05
|
10.74
|
9.65
|
442,500
|
|
|
4/25/2022
|
-0.80 / -6.87%
|
11.80
|
11.80
|
10.85
|
10.85
|
11.12
|
9.48
|
503,000
|
|
|
4/22/2022
|
+0.55 / +4.95%
|
11.00
|
11.85
|
11.00
|
11.65
|
11.54
|
10.18
|
449,500
|
|
|
4/21/2022
|
-0.35 / -3.06%
|
11.00
|
11.55
|
10.65
|
11.10
|
10.82
|
9.70
|
946,300
|
|
|
4/20/2022
|
-0.85 / -6.91%
|
12.00
|
12.20
|
11.45
|
11.45
|
11.70
|
10.00
|
783,800
|
|
|
4/19/2022
|
-0.80 / -6.11%
|
13.60
|
13.60
|
12.20
|
12.30
|
12.95
|
10.74
|
478,500
|
|
|
4/18/2022
|
-0.80 / -5.76%
|
13.60
|
13.70
|
12.95
|
13.10
|
13.17
|
11.44
|
734,400
|
|
|
4/15/2022
|
-0.40 / -2.80%
|
14.25
|
14.40
|
13.80
|
13.90
|
14.03
|
12.14
|
464,300
|
|
|
4/14/2022
|
-0.45 / -3.05%
|
14.90
|
14.90
|
14.15
|
14.30
|
14.52
|
12.49
|
322,800
|
|
|
4/13/2022
|
+0.65 / +4.61%
|
14.10
|
14.75
|
13.20
|
14.75
|
13.98
|
12.88
|
614,500
|
|
|