|
Closing price on 7/28/2022
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
10.15 |
| Volume |
148,100 |
| Split-adjusted Price |
8.91 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.15
|
10.20
|
10.23
|
8.91
|
148,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.98
|
10.15
|
10.05
|
8.87
|
112,400
|
|
|
7/26/2022
|
+0.15 / +1.50%
|
10.00
|
10.25
|
9.97
|
10.15
|
10.10
|
8.87
|
152,500
|
|
|
7/25/2022
|
-0.15 / -1.48%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.03
|
8.73
|
234,000
|
|
|
7/22/2022
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.15
|
10.15
|
10.22
|
8.87
|
136,300
|
|
|
7/21/2022
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.15
|
10.20
|
10.24
|
8.91
|
109,300
|
|
|
7/20/2022
|
+0.10 / +0.97%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.38
|
9.08
|
288,300
|
|
|
7/19/2022
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.10
|
10.30
|
10.26
|
9.00
|
376,700
|
|
|
7/18/2022
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
9.13
|
178,600
|
|
|
7/15/2022
|
+0.10 / +0.97%
|
10.35
|
10.80
|
10.35
|
10.40
|
10.63
|
9.08
|
484,100
|
|
|
7/14/2022
|
+0.63 / +6.51%
|
9.66
|
10.30
|
9.66
|
10.30
|
10.09
|
9.00
|
918,500
|
|
|
7/13/2022
|
-0.04 / -0.41%
|
9.85
|
9.85
|
9.04
|
9.67
|
9.60
|
8.45
|
168,800
|
|
|
7/12/2022
|
+0.25 / +2.64%
|
9.20
|
9.80
|
9.20
|
9.71
|
9.55
|
8.48
|
239,000
|
|
|
7/11/2022
|
-0.03 / -0.32%
|
9.49
|
9.55
|
9.38
|
9.46
|
9.43
|
8.26
|
98,300
|
|
|
7/8/2022
|
+0.24 / +2.59%
|
9.64
|
9.64
|
9.31
|
9.49
|
9.41
|
8.29
|
75,900
|
|
|
7/7/2022
|
-0.05 / -0.54%
|
9.30
|
9.50
|
9.25
|
9.25
|
9.30
|
8.08
|
125,800
|
|
|
7/6/2022
|
-0.24 / -2.52%
|
9.39
|
9.52
|
9.30
|
9.30
|
9.40
|
8.12
|
178,500
|
|
|
7/5/2022
|
-0.20 / -2.05%
|
9.70
|
9.73
|
9.53
|
9.54
|
9.62
|
8.33
|
106,300
|
|
|
7/4/2022
|
+0.04 / +0.41%
|
9.70
|
9.85
|
9.60
|
9.74
|
9.70
|
8.51
|
127,700
|
|
|
7/1/2022
|
+0.19 / +2.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.46
|
8.47
|
233,500
|
|
|
6/30/2022
|
-0.09 / -0.94%
|
9.70
|
9.75
|
9.50
|
9.51
|
9.63
|
8.31
|
216,300
|
|
|
6/29/2022
|
+0.01 / +0.10%
|
9.58
|
9.78
|
9.48
|
9.60
|
9.59
|
8.39
|
158,200
|
|
|
6/28/2022
|
+0.24 / +2.57%
|
9.40
|
9.95
|
9.40
|
9.59
|
9.62
|
8.38
|
156,300
|
|
|
6/27/2022
|
+0.05 / +0.54%
|
9.20
|
9.40
|
9.20
|
9.35
|
9.35
|
8.17
|
107,400
|
|
|
6/24/2022
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
8.12
|
139,300
|
|
|
6/23/2022
|
+0.11 / +1.17%
|
9.38
|
9.50
|
8.99
|
9.50
|
9.25
|
8.30
|
153,800
|
|
|
6/22/2022
|
+0.41 / +4.57%
|
9.20
|
9.39
|
8.98
|
9.39
|
9.14
|
8.20
|
143,100
|
|
|
6/21/2022
|
+0.38 / +4.42%
|
8.60
|
9.20
|
8.60
|
8.98
|
8.88
|
7.84
|
384,100
|
|
|
6/20/2022
|
-0.64 / -6.93%
|
9.10
|
9.30
|
8.60
|
8.60
|
8.83
|
7.51
|
390,600
|
|
|
6/17/2022
|
-0.69 / -6.95%
|
9.50
|
9.80
|
9.24
|
9.24
|
9.39
|
8.07
|
348,500
|
|
|