|
|
Closing price on 5/5/2022
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.85 |
| Volume |
350,700 |
| Split-adjusted Price |
10.44 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-0.75 / -5.05%
|
14.90
|
15.25
|
14.10
|
14.10
|
14.68
|
12.32
|
528,500
|
|
|
4/8/2022
|
+0.15 / +1.02%
|
14.90
|
15.50
|
13.80
|
14.85
|
15.05
|
12.97
|
703,900
|
|
|
4/7/2022
|
-0.35 / -2.33%
|
14.90
|
15.10
|
14.60
|
14.70
|
14.77
|
12.84
|
651,300
|
|
|
4/6/2022
|
-0.05 / -0.33%
|
14.80
|
15.30
|
14.80
|
15.05
|
15.05
|
13.15
|
602,900
|
|
|
4/5/2022
|
-0.05 / -0.33%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.06
|
13.19
|
507,300
|
|
|
4/4/2022
|
-0.05 / -0.33%
|
15.85
|
15.85
|
15.00
|
15.15
|
15.26
|
13.23
|
640,100
|
|
|
4/1/2022
|
-0.30 / -1.94%
|
15.50
|
15.50
|
14.95
|
15.20
|
15.20
|
13.28
|
517,200
|
|
|
3/31/2022
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.70
|
13.54
|
555,200
|
|
|
3/30/2022
|
+0.20 / +1.27%
|
15.65
|
16.20
|
15.40
|
15.90
|
15.88
|
13.89
|
2,028,800
|
|
|
3/29/2022
|
+0.70 / +4.67%
|
15.20
|
15.85
|
15.20
|
15.70
|
15.54
|
13.71
|
968,400
|
|
|
3/28/2022
|
-0.50 / -3.23%
|
15.50
|
15.70
|
14.80
|
15.00
|
15.17
|
13.10
|
1,337,600
|
|
|
3/25/2022
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.56
|
13.54
|
655,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.30
|
15.55
|
15.44
|
13.58
|
832,200
|
|
|
3/23/2022
|
-0.25 / -1.58%
|
15.85
|
16.00
|
15.50
|
15.55
|
15.70
|
13.58
|
652,500
|
|
|
3/22/2022
|
-0.10 / -0.63%
|
16.00
|
16.35
|
15.80
|
15.80
|
15.99
|
13.80
|
1,235,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|