|
Closing price on 6/1/2021
|
|
| Open |
9.60 |
| High |
9.79 |
| Low |
9.40 |
| Volume |
460,600 |
| Split-adjusted Price |
8.28 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.12 / -1.25%
|
9.60
|
9.79
|
9.40
|
9.48
|
9.54
|
8.28
|
460,600
|
|
|
5/31/2021
|
-0.19 / -1.94%
|
9.80
|
10.00
|
9.40
|
9.60
|
9.65
|
8.39
|
616,000
|
|
|
5/28/2021
|
+0.25 / +2.62%
|
9.50
|
9.99
|
9.50
|
9.79
|
9.70
|
8.55
|
411,200
|
|
|
5/27/2021
|
-0.41 / -4.12%
|
9.95
|
9.95
|
9.54
|
9.54
|
9.69
|
8.33
|
398,000
|
|
|
5/26/2021
|
-0.25 / -2.45%
|
10.10
|
10.20
|
9.90
|
9.95
|
9.98
|
8.69
|
712,300
|
|
|
5/25/2021
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.13
|
8.91
|
550,800
|
|
|
5/24/2021
|
-0.10 / -0.96%
|
10.65
|
10.65
|
10.20
|
10.30
|
10.40
|
9.00
|
301,100
|
|
|
5/21/2021
|
+0.30 / +2.97%
|
10.10
|
10.70
|
9.60
|
10.40
|
10.09
|
9.08
|
582,100
|
|
|
5/20/2021
|
-0.75 / -6.91%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.28
|
8.82
|
1,297,600
|
|
|
5/19/2021
|
-0.45 / -3.98%
|
11.10
|
11.30
|
10.80
|
10.85
|
10.95
|
9.48
|
384,300
|
|
|
5/18/2021
|
+0.10 / +0.89%
|
11.05
|
11.30
|
10.90
|
11.30
|
10.90
|
9.87
|
447,100
|
|
|
5/17/2021
|
-0.40 / -3.45%
|
11.05
|
11.30
|
11.05
|
11.20
|
11.05
|
9.78
|
369,400
|
|
|
5/14/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.45
|
11.60
|
11.64
|
10.13
|
354,300
|
|
|
5/13/2021
|
-0.35 / -2.83%
|
12.35
|
12.35
|
11.90
|
12.00
|
12.10
|
10.48
|
444,200
|
|
|
5/12/2021
|
+0.60 / +5.11%
|
11.80
|
12.50
|
11.80
|
12.35
|
12.23
|
10.79
|
658,000
|
|
|
5/11/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.55
|
10.26
|
696,200
|
|
|
5/10/2021
|
-0.40 / -3.51%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.99
|
9.61
|
605,000
|
|
|
5/7/2021
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.10
|
11.40
|
11.39
|
9.96
|
303,200
|
|
|
5/6/2021
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.60
|
11.65
|
11.68
|
10.18
|
254,600
|
|
|
5/5/2021
|
+0.25 / +2.18%
|
11.35
|
11.80
|
11.35
|
11.70
|
11.64
|
10.22
|
355,200
|
|
|
5/4/2021
|
-0.35 / -2.97%
|
11.60
|
11.75
|
11.20
|
11.45
|
11.53
|
10.00
|
324,100
|
|
|
4/29/2021
|
-0.10 / -0.84%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.83
|
10.31
|
220,900
|
|
|
4/28/2021
|
+0.70 / +6.25%
|
11.25
|
11.95
|
11.25
|
11.90
|
11.86
|
10.39
|
557,200
|
|
|
4/27/2021
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.16
|
9.78
|
328,800
|
|
|
4/26/2021
|
-0.80 / -6.50%
|
11.50
|
12.10
|
11.45
|
11.50
|
11.56
|
10.04
|
814,400
|
|
|
4/23/2021
|
+0.20 / +1.65%
|
11.90
|
12.30
|
11.50
|
12.30
|
11.89
|
10.74
|
440,000
|
|
|
4/22/2021
|
-0.60 / -4.72%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.31
|
10.57
|
286,200
|
|
|
4/20/2021
|
-0.20 / -1.55%
|
12.95
|
13.20
|
12.15
|
12.70
|
12.77
|
11.09
|
447,000
|
|
|
4/19/2021
|
+0.75 / +6.17%
|
12.15
|
12.95
|
12.15
|
12.90
|
12.47
|
11.27
|
515,800
|
|
|
4/16/2021
|
-0.40 / -3.19%
|
12.45
|
12.55
|
11.90
|
12.15
|
12.25
|
10.61
|
538,400
|
|
|