|
|
Closing price on 5/6/2024
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.65 |
| Volume |
424,500 |
| Split-adjusted Price |
10.75 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.25 / +2.38%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.71
|
10.75
|
424,500
|
|
|
5/3/2024
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.35
|
10.50
|
10.44
|
10.50
|
397,900
|
|
|
5/2/2024
|
+0.35 / +3.43%
|
10.50
|
10.55
|
10.30
|
10.55
|
10.48
|
10.55
|
387,000
|
|
|
4/26/2024
|
+0.36 / +3.66%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.06
|
10.20
|
832,600
|
|
|
4/25/2024
|
-0.10 / -1.01%
|
9.93
|
9.93
|
9.80
|
9.84
|
9.84
|
9.84
|
295,100
|
|
|
4/24/2024
|
+0.28 / +2.90%
|
9.67
|
9.99
|
9.66
|
9.94
|
9.82
|
9.94
|
255,200
|
|
|
4/23/2024
|
-0.30 / -3.01%
|
9.96
|
10.40
|
9.66
|
9.66
|
9.84
|
9.66
|
225,100
|
|
|
4/22/2024
|
+0.03 / +0.30%
|
9.93
|
10.00
|
9.87
|
9.96
|
9.92
|
9.96
|
291,500
|
|
|
4/19/2024
|
-0.27 / -2.65%
|
9.50
|
9.98
|
9.50
|
9.93
|
9.67
|
9.93
|
868,700
|
|
|
4/17/2024
|
-0.25 / -2.39%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.19
|
10.20
|
371,300
|
|
|
4/16/2024
|
+0.05 / +0.48%
|
10.40
|
10.60
|
9.90
|
10.45
|
10.22
|
10.45
|
860,600
|
|
|
4/15/2024
|
-0.65 / -5.49%
|
11.75
|
12.10
|
11.05
|
11.20
|
11.81
|
10.42
|
2,282,462
|
|
|
4/12/2024
|
+0.20 / +1.72%
|
11.65
|
12.20
|
11.65
|
11.85
|
11.98
|
11.02
|
1,670,600
|
|
|
4/11/2024
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.65
|
11.66
|
10.84
|
757,400
|
|
|
4/10/2024
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.65
|
11.70
|
11.75
|
10.88
|
913,400
|
|
|
4/9/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.63
|
10.84
|
270,000
|
|
|
4/8/2024
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.60
|
11.65
|
10.79
|
685,600
|
|
|
4/5/2024
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.65
|
11.72
|
10.84
|
814,800
|
|
|
4/4/2024
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.67
|
10.84
|
508,700
|
|
|
4/3/2024
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.65
|
11.80
|
11.84
|
10.98
|
715,700
|
|
|
4/2/2024
|
+0.25 / +2.15%
|
11.70
|
12.05
|
11.65
|
11.90
|
11.82
|
11.07
|
595,000
|
|
|
4/1/2024
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.71
|
10.84
|
836,000
|
|
|
3/29/2024
|
-0.25 / -2.07%
|
12.10
|
12.10
|
11.75
|
11.80
|
11.89
|
10.98
|
805,900
|
|
|
3/28/2024
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.05
|
11.21
|
822,600
|
|
|
3/27/2024
|
+0.35 / +3.02%
|
11.70
|
12.15
|
11.70
|
11.95
|
11.95
|
11.12
|
1,842,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.59
|
10.79
|
387,500
|
|
|
3/25/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
10.79
|
582,400
|
|
|
3/22/2024
|
-0.10 / -0.85%
|
11.85
|
11.90
|
11.65
|
11.70
|
11.74
|
10.88
|
528,800
|
|
|
3/21/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.80
|
11.75
|
10.98
|
670,900
|
|
|
3/20/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.68
|
10.98
|
334,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|