|
|
Closing price on 2/16/2023
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
1,500 |
| Split-adjusted Price |
6.50 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
1,500
|
|
|
2/15/2023
|
-0.10 / -1.56%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
200
|
|
|
2/14/2023
|
+0.70 / +11.29%
|
6.10
|
6.90
|
5.80
|
6.90
|
6.40
|
6.90
|
22,400
|
|
|
2/13/2023
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,500
|
|
|
2/10/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
1,400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
2/8/2023
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.30
|
6.40
|
3,100
|
|
|
2/7/2023
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
300
|
|
|
2/6/2023
|
-0.30 / -4.55%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
5,000
|
|
|
2/3/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
2/2/2023
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
1,500
|
|
|
2/1/2023
|
-0.50 / -7.58%
|
6.60
|
6.70
|
6.10
|
6.10
|
6.20
|
6.10
|
7,000
|
|
|
1/31/2023
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.60
|
6.70
|
1,600
|
|
|
1/30/2023
|
+0.50 / +8.06%
|
6.70
|
6.90
|
6.20
|
6.70
|
6.70
|
6.70
|
13,500
|
|
|
1/27/2023
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,500
|
|
|
1/19/2023
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
1,900
|
|
|
1/18/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
800
|
|
|
1/17/2023
|
+0.60 / +9.68%
|
6.40
|
6.80
|
6.00
|
6.80
|
6.50
|
6.80
|
2,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/13/2023
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
2,500
|
|
|
1/12/2023
|
+0.80 / +13.33%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.40
|
6.80
|
1,340
|
|
|
1/11/2023
|
-0.40 / -6.45%
|
6.80
|
6.80
|
5.80
|
5.80
|
6.00
|
5.80
|
3,700
|
|
|
1/10/2023
|
-0.80 / -11.59%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
1,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
1/6/2023
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
1,600
|
|
|
1/4/2023
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.60
|
7.10
|
6.80
|
7.10
|
500
|
|
|
1/3/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
900
|
|
|
12/30/2022
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
12/29/2022
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
2,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
594,700
|
60.10
|
2.56%
|
|
|
|
CIG
|
252,200
|
8.04
|
0.12%
|
|
|
|
CKG
|
90,400
|
13.70
|
0.37%
|
|
|
|
CRE
|
114,100
|
8.36
|
-0.83%
|
|
|
|
DLG
|
1,226,700
|
2.23
|
-1.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
596,800
|
2.50
|
-10.71%
|
|
|
|
DXS
|
2,738,400
|
8.78
|
0.92%
|
|
|
|
FIR
|
462,600
|
9.16
|
0.99%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|