|
|
Closing price on 7/30/2021
|
|
| Open |
9.49 |
| High |
9.70 |
| Low |
9.45 |
| Volume |
318,700 |
| Split-adjusted Price |
8.40 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+0.13 / +1.37%
|
9.49
|
9.70
|
9.45
|
9.62
|
9.55
|
8.40
|
318,700
|
|
|
7/29/2021
|
-0.03 / -0.32%
|
9.45
|
9.65
|
9.45
|
9.49
|
9.52
|
8.29
|
244,800
|
|
|
7/28/2021
|
-0.08 / -0.83%
|
9.63
|
9.65
|
9.49
|
9.52
|
9.56
|
8.32
|
146,700
|
|
|
7/27/2021
|
+0.20 / +2.13%
|
9.69
|
9.79
|
9.50
|
9.60
|
9.64
|
8.39
|
349,800
|
|
|
7/26/2021
|
-0.10 / -1.05%
|
9.25
|
9.51
|
9.20
|
9.40
|
9.36
|
8.21
|
322,500
|
|
|
7/23/2021
|
-0.30 / -3.06%
|
9.50
|
9.76
|
9.49
|
9.50
|
9.59
|
8.30
|
256,400
|
|
|
7/22/2021
|
+0.41 / +4.37%
|
9.39
|
9.90
|
9.25
|
9.80
|
9.59
|
8.56
|
303,700
|
|
|
7/21/2021
|
+0.14 / +1.51%
|
9.50
|
9.50
|
9.10
|
9.39
|
9.36
|
8.20
|
161,800
|
|
|
7/20/2021
|
+0.19 / +2.10%
|
8.91
|
9.25
|
8.81
|
9.25
|
9.03
|
8.08
|
255,800
|
|
|
7/19/2021
|
-0.68 / -6.98%
|
9.26
|
9.67
|
9.06
|
9.06
|
9.17
|
7.91
|
542,700
|
|
|
7/16/2021
|
-0.06 / -0.61%
|
9.70
|
9.88
|
9.61
|
9.74
|
9.73
|
8.51
|
203,800
|
|
|
7/15/2021
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.59
|
8.56
|
211,100
|
|
|
7/14/2021
|
-0.29 / -2.96%
|
9.97
|
9.97
|
9.20
|
9.50
|
9.67
|
8.30
|
253,300
|
|
|
7/13/2021
|
+0.61 / +6.64%
|
9.20
|
9.79
|
9.20
|
9.79
|
9.48
|
8.55
|
317,800
|
|
|
7/12/2021
|
-0.67 / -6.80%
|
9.50
|
9.73
|
9.17
|
9.18
|
9.30
|
8.02
|
775,900
|
|
|
7/9/2021
|
-0.35 / -3.43%
|
10.20
|
10.20
|
9.85
|
9.85
|
9.98
|
8.60
|
480,200
|
|
|
7/8/2021
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.10
|
10.20
|
10.24
|
8.91
|
319,100
|
|
|
7/7/2021
|
-0.35 / -3.29%
|
10.40
|
10.60
|
10.00
|
10.30
|
10.17
|
9.00
|
569,100
|
|
|
7/6/2021
|
-0.75 / -6.58%
|
11.30
|
11.50
|
10.65
|
10.65
|
11.04
|
9.30
|
589,400
|
|
|
7/5/2021
|
-0.25 / -2.15%
|
11.60
|
11.60
|
11.15
|
11.40
|
11.31
|
9.96
|
462,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.65
|
11.72
|
10.18
|
743,700
|
|
|
7/1/2021
|
+0.50 / +4.48%
|
11.15
|
11.70
|
11.05
|
11.65
|
11.40
|
10.18
|
1,043,900
|
|
|
6/30/2021
|
-0.25 / -2.19%
|
11.40
|
11.55
|
11.10
|
11.15
|
11.27
|
9.74
|
369,500
|
|
|
6/29/2021
|
-0.20 / -1.72%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.54
|
9.96
|
488,400
|
|
|
6/28/2021
|
+0.35 / +3.11%
|
11.20
|
11.75
|
10.90
|
11.60
|
11.25
|
10.13
|
880,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.25
|
11.26
|
9.83
|
813,100
|
|
|
6/24/2021
|
-0.35 / -3.02%
|
11.60
|
11.70
|
11.10
|
11.25
|
11.35
|
9.83
|
592,300
|
|
|
6/23/2021
|
-0.70 / -5.69%
|
11.90
|
12.40
|
11.50
|
11.60
|
11.93
|
10.13
|
980,400
|
|
|
6/22/2021
|
+0.15 / +1.23%
|
12.10
|
12.40
|
11.80
|
12.30
|
12.07
|
10.74
|
1,894,500
|
|
|
6/21/2021
|
-0.50 / -3.95%
|
12.65
|
12.65
|
12.00
|
12.15
|
12.38
|
10.61
|
1,947,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|