|
Closing price on 6/4/2020
|
|
| Open |
4.80 |
| High |
4.94 |
| Low |
4.79 |
| Volume |
56,610 |
| Split-adjusted Price |
4.27 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.10 / +2.09%
|
4.80
|
4.94
|
4.79
|
4.89
|
4.86
|
4.27
|
56,610
|
|
|
6/3/2020
|
+0.02 / +0.42%
|
4.79
|
4.79
|
4.74
|
4.79
|
4.76
|
4.18
|
25,830
|
|
|
6/2/2020
|
-0.01 / -0.21%
|
4.79
|
4.80
|
4.71
|
4.77
|
4.79
|
4.17
|
53,030
|
|
|
6/1/2020
|
+0.08 / +1.70%
|
4.70
|
4.79
|
4.61
|
4.78
|
4.70
|
4.18
|
38,300
|
|
|
5/29/2020
|
0.00 / 0.00%
|
4.61
|
4.70
|
4.61
|
4.70
|
4.66
|
4.11
|
14,610
|
|
|
5/28/2020
|
-0.05 / -1.05%
|
4.75
|
4.75
|
4.55
|
4.70
|
4.63
|
4.11
|
61,060
|
|
|
5/27/2020
|
-0.01 / -0.21%
|
4.76
|
4.80
|
4.66
|
4.75
|
4.72
|
4.15
|
50,810
|
|
|
5/26/2020
|
+0.01 / +0.21%
|
4.75
|
4.80
|
4.74
|
4.76
|
4.76
|
4.16
|
58,660
|
|
|
5/25/2020
|
+0.07 / +1.50%
|
4.78
|
4.80
|
4.75
|
4.75
|
4.78
|
4.15
|
33,900
|
|
|
5/22/2020
|
-0.12 / -2.50%
|
4.80
|
4.80
|
4.65
|
4.68
|
4.74
|
4.09
|
42,020
|
|
|
5/21/2020
|
+0.22 / +4.80%
|
4.70
|
4.87
|
4.60
|
4.80
|
4.74
|
4.19
|
70,610
|
|
|
5/20/2020
|
+0.02 / +0.44%
|
4.60
|
4.60
|
4.55
|
4.58
|
4.55
|
4.00
|
25,050
|
|
|
5/19/2020
|
+0.03 / +0.66%
|
4.60
|
4.60
|
4.54
|
4.56
|
4.57
|
3.98
|
44,420
|
|
|
5/18/2020
|
-0.02 / -0.44%
|
4.51
|
4.66
|
4.51
|
4.53
|
4.54
|
3.96
|
15,410
|
|
|
5/15/2020
|
-0.20 / -4.21%
|
4.75
|
4.75
|
4.55
|
4.55
|
4.63
|
3.97
|
17,910
|
|
|
5/14/2020
|
-0.02 / -0.42%
|
4.77
|
4.80
|
4.65
|
4.75
|
4.70
|
4.15
|
21,680
|
|
|
5/13/2020
|
+0.27 / +6.00%
|
4.50
|
4.81
|
4.50
|
4.77
|
4.63
|
4.17
|
63,240
|
|
|
5/12/2020
|
-0.09 / -1.96%
|
4.59
|
4.59
|
4.50
|
4.50
|
4.54
|
3.93
|
24,470
|
|
|
5/11/2020
|
+0.07 / +1.55%
|
4.60
|
4.60
|
4.41
|
4.59
|
4.51
|
4.01
|
15,750
|
|
|
5/8/2020
|
-0.02 / -0.44%
|
4.54
|
4.54
|
4.50
|
4.52
|
4.53
|
3.95
|
24,070
|
|
|
5/7/2020
|
-0.03 / -0.66%
|
4.36
|
4.56
|
4.35
|
4.54
|
4.43
|
3.97
|
19,870
|
|
|
5/6/2020
|
0.00 / 0.00%
|
4.50
|
4.57
|
4.50
|
4.57
|
4.56
|
3.99
|
12,490
|
|
|
5/5/2020
|
+0.01 / +0.22%
|
4.56
|
4.57
|
4.31
|
4.57
|
4.38
|
3.99
|
8,000
|
|
|
5/4/2020
|
+0.02 / +0.44%
|
4.54
|
4.56
|
4.50
|
4.56
|
4.54
|
3.98
|
45,400
|
|
|
4/29/2020
|
+0.08 / +1.79%
|
4.40
|
4.56
|
4.40
|
4.54
|
4.45
|
3.97
|
23,350
|
|
|
4/28/2020
|
-0.09 / -1.98%
|
4.55
|
4.55
|
4.24
|
4.46
|
4.27
|
3.90
|
26,710
|
|
|
4/27/2020
|
+0.02 / +0.44%
|
4.60
|
4.60
|
4.55
|
4.55
|
4.56
|
3.97
|
7,670
|
|
|
4/24/2020
|
-0.01 / -0.22%
|
4.36
|
4.55
|
4.35
|
4.53
|
4.48
|
3.96
|
9,380
|
|
|
4/23/2020
|
-0.01 / -0.22%
|
4.65
|
4.65
|
4.50
|
4.54
|
4.55
|
3.97
|
234,860
|
|
|
4/22/2020
|
-0.04 / -0.87%
|
4.31
|
4.59
|
4.28
|
4.55
|
4.47
|
3.97
|
41,370
|
|
|