|
|
Closing price on 9/27/2022
|
|
| Open |
9.70 |
| High |
9.98 |
| Low |
9.70 |
| Volume |
176,700 |
| Split-adjusted Price |
8.60 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.14 / +1.44%
|
9.70
|
9.98
|
9.70
|
9.85
|
9.78
|
8.60
|
176,700
|
|
|
9/26/2022
|
-0.39 / -3.86%
|
10.00
|
10.00
|
9.60
|
9.71
|
9.76
|
8.48
|
1,375,200
|
|
|
9/23/2022
|
+0.05 / +0.50%
|
10.00
|
10.30
|
9.99
|
10.10
|
10.14
|
8.82
|
254,100
|
|
|
9/22/2022
|
+0.13 / +1.31%
|
9.90
|
10.10
|
9.83
|
10.05
|
9.94
|
8.78
|
144,700
|
|
|
9/21/2022
|
-0.08 / -0.80%
|
10.15
|
10.15
|
9.92
|
9.92
|
9.96
|
8.66
|
110,400
|
|
|
9/20/2022
|
+0.05 / +0.50%
|
10.05
|
10.05
|
9.89
|
10.00
|
9.95
|
8.73
|
1,105,300
|
|
|
9/19/2022
|
-0.20 / -1.97%
|
10.35
|
10.35
|
9.95
|
9.95
|
10.13
|
8.69
|
291,400
|
|
|
9/16/2022
|
-0.20 / -1.93%
|
10.30
|
10.35
|
9.70
|
10.15
|
10.14
|
8.87
|
229,700
|
|
|
9/15/2022
|
+0.10 / +0.98%
|
10.35
|
10.50
|
10.25
|
10.35
|
10.39
|
9.04
|
206,900
|
|
|
9/14/2022
|
-0.15 / -1.44%
|
10.10
|
10.45
|
10.10
|
10.25
|
10.25
|
8.95
|
207,500
|
|
|
9/13/2022
|
-0.10 / -0.95%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.41
|
9.08
|
145,200
|
|
|
9/12/2022
|
+0.25 / +2.44%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
9.17
|
259,800
|
|
|
9/9/2022
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.10
|
10.25
|
10.21
|
8.95
|
241,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.20
|
10.30
|
10.33
|
9.00
|
221,500
|
|
|
9/7/2022
|
-0.35 / -3.29%
|
10.65
|
10.75
|
10.25
|
10.30
|
10.50
|
9.00
|
292,800
|
|
|
9/6/2022
|
-0.15 / -1.39%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.69
|
9.30
|
472,100
|
|
|
9/5/2022
|
-0.10 / -0.92%
|
10.70
|
11.05
|
10.65
|
10.80
|
10.85
|
9.43
|
486,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
11.20
|
11.35
|
10.90
|
10.90
|
11.11
|
9.52
|
803,000
|
|
|
8/30/2022
|
+0.70 / +6.86%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.88
|
9.52
|
538,800
|
|
|
8/29/2022
|
-0.15 / -1.45%
|
10.10
|
10.35
|
10.00
|
10.20
|
10.17
|
8.91
|
361,900
|
|
|
8/26/2022
|
-0.25 / -2.36%
|
10.60
|
10.75
|
10.35
|
10.35
|
10.50
|
9.04
|
154,300
|
|
|
8/25/2022
|
+0.15 / +1.44%
|
10.40
|
10.75
|
10.40
|
10.60
|
10.65
|
9.26
|
330,900
|
|
|
8/24/2022
|
+0.20 / +1.95%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.42
|
9.13
|
235,200
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.15
|
10.35
|
10.15
|
10.25
|
10.22
|
8.95
|
302,200
|
|
|
8/22/2022
|
-0.20 / -1.91%
|
10.45
|
10.65
|
10.25
|
10.25
|
10.37
|
8.95
|
161,200
|
|
|
8/19/2022
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.35
|
10.45
|
10.47
|
9.13
|
377,500
|
|
|
8/18/2022
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
9.21
|
264,300
|
|
|
8/17/2022
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.67
|
9.26
|
239,500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.65
|
10.80
|
10.78
|
9.43
|
210,900
|
|
|
8/15/2022
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.75
|
10.80
|
10.86
|
9.43
|
132,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|