|
|
Closing price on 8/16/2021
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
2,833,500 |
| Split-adjusted Price |
10.57 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.75 / +6.61%
|
11.70
|
12.10
|
11.60
|
12.10
|
12.04
|
10.57
|
2,833,500
|
|
|
8/13/2021
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.05
|
11.35
|
11.25
|
9.91
|
698,300
|
|
|
8/12/2021
|
+0.50 / +4.50%
|
11.85
|
11.85
|
11.45
|
11.60
|
11.74
|
10.13
|
2,409,400
|
|
|
8/11/2021
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
9.70
|
729,200
|
|
|
8/10/2021
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.43
|
9.08
|
529,400
|
|
|
8/9/2021
|
+0.30 / +2.94%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.43
|
9.17
|
617,500
|
|
|
8/6/2021
|
+0.20 / +2.00%
|
10.25
|
10.40
|
10.15
|
10.20
|
10.24
|
8.91
|
744,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.94
|
10.00
|
9.80
|
10.00
|
9.96
|
8.73
|
305,800
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.85
|
10.00
|
10.04
|
8.73
|
423,400
|
|
|
8/3/2021
|
-0.25 / -2.44%
|
10.45
|
10.45
|
9.94
|
10.00
|
10.10
|
8.73
|
425,900
|
|
|
8/2/2021
|
+0.63 / +6.55%
|
9.46
|
10.25
|
9.41
|
10.25
|
10.02
|
8.95
|
1,066,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|