|
|
Closing price on 7/16/2025
|
|
| Open |
20.00 |
| High |
21.20 |
| Low |
20.00 |
| Volume |
139,362 |
| Split-adjusted Price |
20.60 |
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
-0.10 / -0.48%
|
20.00
|
21.20
|
20.00
|
20.60
|
20.70
|
20.60
|
139,362
|
|
|
7/15/2025
|
+0.10 / +0.50%
|
20.50
|
21.40
|
20.00
|
20.20
|
20.70
|
20.20
|
243,100
|
|
|
7/14/2025
|
+0.70 / +3.59%
|
20.00
|
21.50
|
19.80
|
20.20
|
20.10
|
20.20
|
133,500
|
|
|
7/11/2025
|
+1.90 / +10.50%
|
18.20
|
20.50
|
18.20
|
20.00
|
19.50
|
20.00
|
651,300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.90
|
18.20
|
18.10
|
18.20
|
128,400
|
|
|
7/9/2025
|
+0.30 / +1.69%
|
17.70
|
18.60
|
17.70
|
18.00
|
18.20
|
18.00
|
132,100
|
|
|
7/8/2025
|
+0.40 / +2.29%
|
17.50
|
18.20
|
17.50
|
17.90
|
17.70
|
17.90
|
109,000
|
|
|
7/7/2025
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.50
|
17.40
|
114,500
|
|
|
7/4/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
17.50
|
33,900
|
|
|
7/3/2025
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.40
|
17.70
|
17.50
|
17.70
|
47,100
|
|
|
7/2/2025
|
-0.10 / -0.56%
|
17.80
|
18.30
|
17.50
|
17.60
|
17.50
|
17.60
|
60,500
|
|
|
7/1/2025
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.50
|
17.80
|
17.70
|
17.80
|
42,200
|
|
|
6/30/2025
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.10
|
18.10
|
51,600
|
|
|
6/27/2025
|
+0.10 / +0.56%
|
18.30
|
18.60
|
17.90
|
18.10
|
18.20
|
18.10
|
107,400
|
|
|
6/26/2025
|
+0.70 / +4.00%
|
17.30
|
18.50
|
17.30
|
18.20
|
18.00
|
18.20
|
278,500
|
|
|
6/25/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
41,700
|
|
|
6/24/2025
|
-0.10 / -0.57%
|
17.40
|
17.90
|
17.30
|
17.40
|
17.50
|
17.40
|
60,300
|
|
|
6/23/2025
|
-0.40 / -2.23%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.50
|
17.50
|
47,800
|
|
|
6/20/2025
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.40
|
17.90
|
17.90
|
17.90
|
61,000
|
|
|
6/19/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.80
|
17.70
|
92,300
|
|
|
6/18/2025
|
+0.90 / +5.26%
|
17.10
|
18.30
|
17.10
|
18.00
|
17.70
|
18.00
|
417,900
|
|
|
6/17/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
17.20
|
63,600
|
|
|
6/16/2025
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.20
|
17.00
|
84,200
|
|
|
6/13/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
124,600
|
|
|
6/12/2025
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
78,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
17.20
|
60,800
|
|
|
6/10/2025
|
-0.10 / -0.58%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.20
|
17.00
|
48,600
|
|
|
6/9/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.20
|
17.10
|
17.20
|
100,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
902,700
|
69.90
|
1.01%
|
|
|
|
CIG
|
82,000
|
9.00
|
-0.33%
|
|
|
|
CKG
|
189,500
|
14.20
|
-1.73%
|
|
|
|
CRE
|
370,000
|
9.26
|
-0.96%
|
|
|
|
DLG
|
4,358,000
|
2.91
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,700
|
2.60
|
0.00%
|
|
|
|
DXS
|
4,545,700
|
11.30
|
0.00%
|
|
|
|
FIR
|
348,100
|
9.48
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|