|
|
Closing price on 5/29/2023
|
|
| Open |
11.75 |
| High |
11.95 |
| Low |
11.50 |
| Volume |
821,800 |
| Split-adjusted Price |
10.79 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.25 / +2.20%
|
11.75
|
11.95
|
11.50
|
11.60
|
11.69
|
10.79
|
821,800
|
|
|
5/26/2023
|
-0.40 / -3.40%
|
11.50
|
11.70
|
11.30
|
11.35
|
11.42
|
10.56
|
1,943,800
|
|
|
5/25/2023
|
+0.05 / +0.43%
|
11.70
|
12.05
|
11.70
|
11.75
|
11.82
|
10.93
|
711,100
|
|
|
5/24/2023
|
-0.35 / -2.90%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.87
|
10.88
|
1,206,500
|
|
|
5/23/2023
|
+0.30 / +2.55%
|
12.00
|
12.30
|
11.90
|
12.05
|
12.11
|
11.21
|
1,970,300
|
|
|
5/22/2023
|
+0.25 / +2.17%
|
11.50
|
11.80
|
11.50
|
11.75
|
11.64
|
10.93
|
881,500
|
|
|
5/19/2023
|
+0.10 / +0.88%
|
11.65
|
11.70
|
11.25
|
11.50
|
11.50
|
10.70
|
813,100
|
|
|
5/18/2023
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.68
|
10.60
|
1,164,000
|
|
|
5/17/2023
|
+0.70 / +6.25%
|
11.30
|
11.95
|
11.10
|
11.90
|
11.72
|
11.07
|
2,157,900
|
|
|
5/16/2023
|
-0.40 / -3.45%
|
11.70
|
11.70
|
11.15
|
11.20
|
11.34
|
10.42
|
1,602,500
|
|
|
5/15/2023
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.45
|
11.60
|
11.63
|
10.79
|
1,057,900
|
|
|
5/12/2023
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.50
|
11.65
|
11.60
|
10.84
|
1,281,500
|
|
|
5/11/2023
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.75
|
11.83
|
10.93
|
1,258,600
|
|
|
5/10/2023
|
+0.20 / +1.70%
|
11.95
|
12.20
|
11.80
|
11.95
|
11.98
|
11.12
|
1,190,600
|
|
|
5/9/2023
|
-0.40 / -3.29%
|
12.35
|
12.35
|
11.55
|
11.75
|
11.83
|
10.93
|
1,576,300
|
|
|
5/8/2023
|
+0.75 / +6.58%
|
12.00
|
12.15
|
11.85
|
12.15
|
12.12
|
11.30
|
2,766,500
|
|
|
5/5/2023
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.85
|
11.40
|
11.15
|
10.60
|
1,359,400
|
|
|
5/4/2023
|
-0.60 / -5.31%
|
11.05
|
11.05
|
10.55
|
10.70
|
10.64
|
9.95
|
2,386,800
|
|
|
4/28/2023
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.15
|
11.30
|
11.29
|
10.51
|
1,725,700
|
|
|
4/27/2023
|
-0.40 / -3.48%
|
11.50
|
11.50
|
10.85
|
11.10
|
11.09
|
10.33
|
1,590,000
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.10
|
11.50
|
11.70
|
10.70
|
2,538,900
|
|
|
4/25/2023
|
+0.75 / +6.98%
|
11.35
|
11.50
|
11.05
|
11.50
|
11.39
|
10.70
|
3,626,300
|
|
|
4/24/2023
|
+0.70 / +6.97%
|
10.35
|
10.75
|
10.10
|
10.75
|
10.62
|
10.00
|
1,748,400
|
|
|
4/21/2023
|
+0.65 / +6.91%
|
9.75
|
10.05
|
9.65
|
10.05
|
10.02
|
9.35
|
3,199,600
|
|
|
4/20/2023
|
+0.23 / +2.51%
|
9.17
|
9.40
|
9.11
|
9.40
|
9.24
|
8.74
|
857,700
|
|
|
4/19/2023
|
+0.08 / +0.88%
|
9.30
|
9.55
|
9.07
|
9.17
|
9.31
|
8.53
|
1,487,300
|
|
|
4/18/2023
|
+0.59 / +6.94%
|
8.65
|
9.09
|
8.65
|
9.09
|
8.94
|
8.46
|
1,332,300
|
|
|
4/17/2023
|
+0.06 / +0.71%
|
8.44
|
8.60
|
8.41
|
8.50
|
8.50
|
7.91
|
362,800
|
|
|
4/14/2023
|
+0.08 / +0.96%
|
8.55
|
8.65
|
8.41
|
8.44
|
8.53
|
7.85
|
729,400
|
|
|
4/13/2023
|
-0.34 / -3.91%
|
8.70
|
8.70
|
8.32
|
8.36
|
8.49
|
7.78
|
776,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|