|
|
Closing price on 10/11/2024
|
|
| Open |
9.00 |
| High |
9.70 |
| Low |
8.60 |
| Volume |
22,900 |
| Split-adjusted Price |
9.20 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
+0.40 / +4.55%
|
9.00
|
9.70
|
8.60
|
9.20
|
9.10
|
9.20
|
22,900
|
|
|
10/10/2024
|
+0.30 / +3.53%
|
8.40
|
9.20
|
8.40
|
8.80
|
8.80
|
8.80
|
13,500
|
|
|
10/9/2024
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
8,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.10
|
8.50
|
8.50
|
8.50
|
14,300
|
|
|
10/7/2024
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
2,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.60
|
8.70
|
19,600
|
|
|
10/3/2024
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
8,700
|
|
|
10/2/2024
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
11,600
|
|
|
10/1/2024
|
+0.10 / +1.12%
|
8.80
|
9.50
|
8.80
|
9.00
|
9.10
|
9.00
|
10,800
|
|
|
9/30/2024
|
-0.20 / -2.20%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
3,800
|
|
|
9/27/2024
|
+0.30 / +3.41%
|
8.80
|
9.50
|
8.70
|
9.10
|
9.10
|
9.10
|
19,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
8.70
|
8.80
|
8.70
|
4,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
15,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.60
|
8.90
|
8.70
|
8.90
|
5,800
|
|
|
9/23/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
9,600
|
|
|
9/20/2024
|
+0.10 / +1.15%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.90
|
8.80
|
9,100
|
|
|
9/19/2024
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
8.60
|
11,600
|
|
|
9/18/2024
|
-0.10 / -1.15%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.80
|
8.60
|
8,100
|
|
|
9/17/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
8.80
|
8.70
|
8.80
|
11,900
|
|
|
9/16/2024
|
-0.50 / -5.43%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.80
|
8.70
|
5,900
|
|
|
9/13/2024
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
53,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.00
|
9.10
|
5,600
|
|
|
9/11/2024
|
-0.20 / -2.17%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.10
|
9.00
|
10,700
|
|
|
9/10/2024
|
-0.50 / -5.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.20
|
9.00
|
21,500
|
|
|
9/9/2024
|
-0.20 / -2.06%
|
9.30
|
9.90
|
9.30
|
9.50
|
9.50
|
9.50
|
11,900
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.70
|
10.00
|
7,200
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
7,000
|
|
|
9/4/2024
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.00
|
10.00
|
30,500
|
|
|
8/30/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
11,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
8,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
594,700
|
68.50
|
1.18%
|
|
|
|
CIG
|
35,900
|
9.90
|
0.61%
|
|
|
|
CKG
|
211,000
|
14.45
|
0.00%
|
|
|
|
CRE
|
723,100
|
10.70
|
-1.83%
|
|
|
|
DLG
|
1,955,800
|
3.15
|
2.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
29,400
|
2.90
|
3.57%
|
|
|
|
DXS
|
1,789,200
|
13.65
|
0.37%
|
|
|
|
FIR
|
584,600
|
8.70
|
-3.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|