|
|
Closing price on 6/6/2025
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
280,000 |
| Split-adjusted Price |
17.00 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.60 / -3.41%
|
17.70
|
17.70
|
16.90
|
17.00
|
17.20
|
17.00
|
280,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
367,100
|
59.40
|
-0.50%
|
|
|
|
CIG
|
573,600
|
7.93
|
1.15%
|
|
|
|
CKG
|
57,400
|
13.90
|
0.72%
|
|
|
|
CRE
|
181,300
|
8.54
|
0.12%
|
|
|
|
DLG
|
1,022,600
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
58,700
|
3.30
|
0.00%
|
|
|
|
DXS
|
5,509,200
|
8.28
|
-4.28%
|
|
|
|
FIR
|
1,004,700
|
9.12
|
-1.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:29:59 PM
|
|
|
|
|