|
|
Closing price on 10/8/2025
|
|
| Open |
31.00 |
| High |
31.90 |
| Low |
31.00 |
| Volume |
74,300 |
| Split-adjusted Price |
31.40 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.10 / +0.32%
|
31.00
|
31.90
|
31.00
|
31.40
|
31.50
|
31.40
|
74,300
|
|
|
10/7/2025
|
+0.60 / +1.97%
|
30.90
|
31.70
|
30.20
|
31.00
|
31.30
|
31.00
|
91,000
|
|
|
10/6/2025
|
+1.30 / +4.33%
|
29.70
|
31.60
|
29.30
|
31.30
|
30.40
|
31.30
|
165,900
|
|
|
10/3/2025
|
-1.50 / -4.82%
|
30.10
|
31.10
|
29.60
|
29.60
|
30.00
|
29.60
|
247,200
|
|
|
10/2/2025
|
-0.10 / -0.32%
|
30.20
|
31.90
|
30.20
|
31.30
|
31.10
|
31.30
|
413,400
|
|
|
10/1/2025
|
+0.30 / +0.99%
|
30.90
|
34.50
|
30.40
|
30.70
|
31.40
|
30.70
|
163,400
|
|
|
9/30/2025
|
+2.60 / +8.44%
|
31.00
|
35.00
|
28.60
|
33.40
|
30.40
|
33.40
|
897,200
|
|
|
9/29/2025
|
+4.00 / +14.71%
|
27.00
|
31.20
|
27.00
|
31.20
|
30.80
|
31.20
|
904,600
|
|
|
9/26/2025
|
+0.20 / +0.73%
|
27.40
|
27.70
|
26.80
|
27.50
|
27.20
|
27.50
|
227,300
|
|
|
9/25/2025
|
-0.10 / -0.37%
|
27.10
|
27.60
|
26.80
|
27.20
|
27.30
|
27.20
|
127,500
|
|
|
9/24/2025
|
+0.40 / +1.50%
|
26.50
|
27.80
|
26.50
|
27.10
|
27.30
|
27.10
|
133,000
|
|
|
9/23/2025
|
+1.70 / +6.83%
|
24.40
|
27.60
|
24.40
|
26.60
|
26.70
|
26.60
|
212,200
|
|
|
9/22/2025
|
+0.10 / +0.40%
|
25.10
|
25.40
|
24.60
|
25.00
|
24.90
|
25.00
|
97,100
|
|
|
9/19/2025
|
+0.70 / +2.83%
|
25.00
|
25.40
|
24.30
|
25.40
|
24.90
|
25.40
|
64,700
|
|
|
9/18/2025
|
+1.00 / +4.13%
|
24.80
|
25.20
|
23.80
|
25.20
|
24.70
|
25.20
|
194,600
|
|
|
9/17/2025
|
+0.50 / +2.13%
|
23.50
|
24.50
|
23.50
|
24.00
|
24.20
|
24.00
|
101,800
|
|
|
9/16/2025
|
-0.80 / -3.29%
|
24.00
|
24.10
|
23.10
|
23.50
|
23.50
|
23.50
|
67,200
|
|
|
9/15/2025
|
-0.30 / -1.23%
|
24.30
|
26.10
|
23.00
|
24.10
|
24.30
|
24.10
|
350,600
|
|
|
9/12/2025
|
+2.00 / +8.97%
|
22.80
|
25.60
|
22.80
|
24.30
|
24.40
|
24.30
|
255,200
|
|
|
9/11/2025
|
+0.80 / +3.64%
|
21.90
|
23.00
|
21.80
|
22.80
|
22.30
|
22.80
|
132,200
|
|
|
9/10/2025
|
+0.50 / +2.29%
|
21.90
|
22.60
|
21.70
|
22.30
|
22.00
|
22.30
|
47,800
|
|
|
9/9/2025
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.80
|
22.00
|
108,900
|
|
|
9/8/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.50
|
21.90
|
21.60
|
21.90
|
161,900
|
|
|
9/5/2025
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.90
|
21.80
|
21.90
|
139,600
|
|
|
9/4/2025
|
-0.20 / -0.90%
|
22.60
|
22.60
|
21.70
|
22.00
|
21.90
|
22.00
|
143,700
|
|
|
9/3/2025
|
+0.50 / +2.26%
|
21.90
|
22.90
|
21.90
|
22.60
|
22.20
|
22.60
|
42,400
|
|
|
8/29/2025
|
+0.40 / +1.79%
|
23.00
|
23.00
|
21.80
|
22.70
|
22.10
|
22.70
|
89,800
|
|
|
8/28/2025
|
+0.40 / +1.83%
|
21.80
|
23.00
|
21.60
|
22.20
|
22.30
|
22.20
|
137,200
|
|
|
8/27/2025
|
0.00 / 0.00%
|
21.70
|
22.70
|
21.30
|
21.70
|
21.80
|
21.70
|
66,600
|
|
|
8/26/2025
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.10
|
21.60
|
21.70
|
21.60
|
66,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
315,200
|
66.10
|
-0.30%
|
|
|
|
CIG
|
800,200
|
9.35
|
0.97%
|
|
|
|
CKG
|
195,700
|
12.40
|
-1.98%
|
|
|
|
CRE
|
628,500
|
10.10
|
-1.94%
|
|
|
|
DLG
|
1,897,500
|
2.80
|
-0.36%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
72,900
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,522,400
|
12.05
|
0.42%
|
|
|
|
FIR
|
117,900
|
7.79
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|