|
|
Closing price on 6/5/2025
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
155,300 |
| Split-adjusted Price |
17.60 |
There is no data on 6/6/2025. Display data on 6/5/2025 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
17.60
|
155,300
|
|
|
6/4/2025
|
-0.60 / -3.30%
|
17.80
|
18.20
|
17.50
|
17.60
|
17.70
|
17.60
|
95,700
|
|
|
6/3/2025
|
+0.40 / +2.27%
|
17.80
|
19.00
|
17.80
|
18.00
|
18.20
|
18.00
|
130,500
|
|
|
6/2/2025
|
+0.20 / +1.15%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.60
|
17.60
|
133,300
|
|
|
5/30/2025
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.40
|
17.40
|
81,500
|
|
|
5/29/2025
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.40
|
17.60
|
160,900
|
|
|
5/28/2025
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.60
|
17.40
|
212,300
|
|
|
5/27/2025
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.40
|
17.70
|
17.60
|
17.70
|
78,400
|
|
|
5/26/2025
|
+0.30 / +1.72%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.60
|
17.70
|
104,400
|
|
|
5/23/2025
|
+0.10 / +0.57%
|
17.40
|
18.00
|
17.20
|
17.50
|
17.60
|
17.50
|
131,700
|
|
|
5/22/2025
|
-0.90 / -4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.60
|
17.20
|
294,400
|
|
|
5/21/2025
|
0.00 / 0.00%
|
18.10
|
18.90
|
17.60
|
18.00
|
17.60
|
18.00
|
123,400
|
|
|
5/20/2025
|
+0.80 / +4.68%
|
17.50
|
18.70
|
17.20
|
17.90
|
17.60
|
17.90
|
223,100
|
|
|
5/19/2025
|
+0.40 / +2.38%
|
16.80
|
17.70
|
16.50
|
17.20
|
17.60
|
17.20
|
315,400
|
|
|
5/16/2025
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.80
|
17.60
|
16.80
|
51,600
|
|
|
5/15/2025
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.80
|
17.00
|
17.60
|
17.00
|
111,200
|
|
|
5/14/2025
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.60
|
17.40
|
109,100
|
|
|
5/13/2025
|
+0.10 / +0.58%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.60
|
17.20
|
132,900
|
|
|
5/12/2025
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.60
|
17.20
|
94,000
|
|
|
5/9/2025
|
+0.20 / +1.18%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.60
|
17.20
|
127,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.60
|
17.20
|
86,400
|
|
|
5/7/2025
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.60
|
17.10
|
52,400
|
|
|
5/6/2025
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.60
|
17.20
|
56,300
|
|
|
5/5/2025
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.60
|
17.00
|
37,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
43,700
|
|
|
4/28/2025
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
57,000
|
|
|
4/25/2025
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.00
|
17.10
|
86,100
|
|
|
4/24/2025
|
-0.40 / -2.29%
|
17.20
|
17.50
|
16.60
|
17.10
|
17.00
|
17.10
|
67,900
|
|
|
4/23/2025
|
+0.90 / +5.42%
|
18.00
|
18.30
|
17.10
|
17.50
|
17.50
|
17.50
|
77,100
|
|
|
4/22/2025
|
-0.80 / -4.55%
|
17.60
|
17.60
|
15.80
|
16.80
|
16.60
|
16.80
|
199,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
606,400
|
60.90
|
0.16%
|
|
|
|
CIG
|
559,800
|
8.19
|
4.60%
|
|
|
|
CKG
|
153,100
|
14.10
|
0.71%
|
|
|
|
CRE
|
528,200
|
8.68
|
2.00%
|
|
|
|
DLG
|
1,879,000
|
2.47
|
0.82%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
413,300
|
2.90
|
-9.38%
|
|
|
|
DXS
|
9,912,000
|
8.29
|
6.97%
|
|
|
|
FIR
|
362,400
|
9.40
|
0.53%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|