|
Closing price on 9/10/2020
|
|
| Open |
5.18 |
| High |
5.20 |
| Low |
5.16 |
| Volume |
39,170 |
| Split-adjusted Price |
4.54 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
+0.01 / +0.19%
|
5.18
|
5.20
|
5.16
|
5.20
|
5.18
|
4.54
|
39,170
|
|
|
9/9/2020
|
+0.10 / +1.96%
|
5.09
|
5.19
|
5.09
|
5.19
|
5.10
|
4.53
|
55,530
|
|
|
9/8/2020
|
+0.03 / +0.59%
|
5.10
|
5.20
|
5.05
|
5.09
|
5.09
|
4.45
|
46,560
|
|
|
9/7/2020
|
+0.04 / +0.80%
|
5.05
|
5.10
|
5.04
|
5.06
|
5.06
|
4.42
|
62,020
|
|
|
9/4/2020
|
-0.17 / -3.28%
|
5.19
|
5.19
|
5.02
|
5.02
|
5.07
|
4.38
|
32,550
|
|
|
9/3/2020
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.15
|
5.19
|
5.18
|
4.53
|
19,870
|
|
|
9/1/2020
|
-0.01 / -0.19%
|
5.30
|
5.30
|
5.16
|
5.19
|
5.28
|
4.53
|
13,250
|
|
|
8/31/2020
|
-0.03 / -0.57%
|
5.23
|
5.23
|
5.17
|
5.20
|
5.20
|
4.54
|
79,660
|
|
|
8/28/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.19
|
5.23
|
5.22
|
4.57
|
44,830
|
|
|
8/27/2020
|
+0.08 / +1.55%
|
5.13
|
5.25
|
5.13
|
5.23
|
5.22
|
4.57
|
56,140
|
|
|
8/26/2020
|
-0.15 / -2.83%
|
5.29
|
5.29
|
5.15
|
5.15
|
5.19
|
4.50
|
49,100
|
|
|
8/25/2020
|
+0.15 / +2.91%
|
5.27
|
5.34
|
5.15
|
5.30
|
5.23
|
4.63
|
172,880
|
|
|
8/24/2020
|
-0.03 / -0.58%
|
5.18
|
5.18
|
5.05
|
5.15
|
5.13
|
4.50
|
80,550
|
|
|
8/21/2020
|
+0.17 / +3.39%
|
5.01
|
5.20
|
5.00
|
5.18
|
5.08
|
4.52
|
84,180
|
|
|
8/20/2020
|
+0.18 / +3.73%
|
4.87
|
5.10
|
4.87
|
5.01
|
5.00
|
4.38
|
168,150
|
|
|
8/19/2020
|
0.00 / 0.00%
|
4.83
|
4.88
|
4.80
|
4.83
|
4.83
|
4.22
|
56,520
|
|
|
8/18/2020
|
0.00 / 0.00%
|
4.83
|
4.84
|
4.82
|
4.83
|
4.83
|
4.22
|
32,420
|
|
|
8/17/2020
|
+0.01 / +0.21%
|
4.77
|
4.86
|
4.75
|
4.83
|
4.77
|
4.22
|
15,110
|
|
|
8/14/2020
|
+0.02 / +0.42%
|
4.80
|
4.90
|
4.80
|
4.82
|
4.86
|
4.21
|
12,350
|
|
|
8/13/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.73
|
4.80
|
4.83
|
4.19
|
5,750
|
|
|
8/12/2020
|
-0.05 / -1.03%
|
4.85
|
4.85
|
4.64
|
4.80
|
4.73
|
4.19
|
17,770
|
|
|
8/11/2020
|
-0.02 / -0.41%
|
4.90
|
4.90
|
4.76
|
4.85
|
4.80
|
4.24
|
26,870
|
|
|
8/10/2020
|
+0.02 / +0.41%
|
4.90
|
4.90
|
4.71
|
4.87
|
4.76
|
4.25
|
14,710
|
|
|
8/7/2020
|
+0.06 / +1.25%
|
4.90
|
4.90
|
4.75
|
4.85
|
4.78
|
4.24
|
8,780
|
|
|
8/6/2020
|
-0.03 / -0.62%
|
4.87
|
4.88
|
4.75
|
4.79
|
4.76
|
4.18
|
10,710
|
|
|
8/5/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
4.82
|
4.81
|
4.21
|
13,300
|
|
|
8/4/2020
|
-0.02 / -0.41%
|
4.90
|
5.10
|
4.61
|
4.82
|
4.87
|
4.21
|
37,370
|
|
|
8/3/2020
|
+0.14 / +2.98%
|
4.70
|
4.99
|
4.70
|
4.84
|
4.86
|
4.23
|
20,800
|
|
|
7/31/2020
|
+0.12 / +2.62%
|
4.42
|
4.70
|
4.42
|
4.70
|
4.63
|
4.11
|
4,100
|
|
|
7/30/2020
|
+0.01 / +0.22%
|
4.58
|
4.79
|
4.58
|
4.58
|
4.63
|
4.00
|
6,590
|
|
|