|
Closing price on 7/5/2022
|
|
| Open |
9.70 |
| High |
9.73 |
| Low |
9.53 |
| Volume |
106,300 |
| Split-adjusted Price |
8.33 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
+0.18 / +1.85%
|
9.86
|
10.20
|
9.86
|
9.93
|
10.00
|
8.67
|
276,900
|
|
|
6/15/2022
|
-0.45 / -4.41%
|
10.05
|
10.50
|
9.50
|
9.75
|
9.87
|
8.52
|
467,600
|
|
|
6/14/2022
|
-0.25 / -2.39%
|
10.00
|
10.55
|
10.00
|
10.20
|
10.34
|
8.91
|
328,400
|
|
|
6/13/2022
|
-0.75 / -6.70%
|
10.65
|
10.90
|
10.45
|
10.45
|
10.51
|
9.13
|
988,900
|
|
|
6/10/2022
|
-0.40 / -3.45%
|
11.30
|
11.65
|
11.15
|
11.20
|
11.36
|
9.78
|
710,400
|
|
|
6/9/2022
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.62
|
10.13
|
374,800
|
|
|
6/8/2022
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.70
|
11.80
|
11.95
|
10.31
|
731,800
|
|
|
6/7/2022
|
+0.75 / +6.85%
|
10.90
|
11.70
|
10.80
|
11.70
|
11.40
|
10.22
|
1,054,800
|
|
|
6/6/2022
|
-0.25 / -2.23%
|
11.20
|
11.25
|
10.95
|
10.95
|
11.11
|
9.56
|
368,400
|
|
|
6/3/2022
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.05
|
11.20
|
11.18
|
9.78
|
292,700
|
|
|
6/2/2022
|
-0.40 / -3.45%
|
11.75
|
11.80
|
11.10
|
11.20
|
11.46
|
9.78
|
400,700
|
|
|
6/1/2022
|
+0.35 / +3.11%
|
10.95
|
11.60
|
10.90
|
11.60
|
11.21
|
10.13
|
589,700
|
|
|
5/31/2022
|
-0.30 / -2.60%
|
11.35
|
11.40
|
11.00
|
11.25
|
11.23
|
9.83
|
545,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.05
|
11.55
|
11.35
|
10.09
|
608,800
|
|
|
5/27/2022
|
+0.40 / +3.59%
|
11.50
|
11.90
|
11.45
|
11.55
|
11.73
|
10.09
|
957,800
|
|
|
5/26/2022
|
+0.70 / +6.70%
|
10.90
|
11.15
|
10.60
|
11.15
|
10.99
|
9.74
|
783,700
|
|
|
5/25/2022
|
+0.65 / +6.63%
|
9.85
|
10.45
|
9.79
|
10.45
|
10.09
|
9.13
|
730,700
|
|
|