|
|
Closing price on 6/7/2023
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
1,800 |
| Split-adjusted Price |
6.70 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
-0.60 / -8.22%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.80
|
6.70
|
1,800
|
|
|
6/6/2023
|
+0.10 / +1.47%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.30
|
6.90
|
1,100
|
|
|
6/5/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
6/2/2023
|
-0.50 / -6.85%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
3,900
|
|
|
6/1/2023
|
+0.60 / +8.57%
|
6.70
|
7.60
|
6.70
|
7.60
|
7.30
|
7.60
|
16,200
|
|
|
5/31/2023
|
+0.10 / +1.49%
|
6.70
|
7.30
|
6.60
|
6.80
|
7.00
|
6.80
|
16,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
8,800
|
|
|
5/29/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/24/2023
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
3,900
|
|
|
5/23/2023
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.10
|
7.30
|
6,600
|
|
|
5/22/2023
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.80
|
7.30
|
6.80
|
7.30
|
9,300
|
|
|
5/19/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
13,100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
3,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,400
|
|
|
5/15/2023
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
2,600
|
|
|
5/12/2023
|
-0.20 / -2.78%
|
7.00
|
7.30
|
6.70
|
7.00
|
7.10
|
7.00
|
9,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
5/10/2023
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.20
|
7.00
|
5,000
|
|
|
5/9/2023
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.10
|
6.90
|
700
|
|
|
5/8/2023
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,500
|
|
|
5/5/2023
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.60
|
7.20
|
6.80
|
7.20
|
6,500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
3,300
|
|
|
4/28/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
2,000
|
|
|
4/27/2023
|
-0.80 / -10.67%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
1,700
|
|
|
4/26/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
1,200
|
|
|
4/25/2023
|
+0.50 / +7.04%
|
7.00
|
7.60
|
6.80
|
7.60
|
7.50
|
7.60
|
15,400
|
|
|
4/24/2023
|
+0.30 / +4.17%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.10
|
7.50
|
10,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|