|
|
Closing price on 5/9/2025
|
|
| Open |
9.67 |
| High |
9.67 |
| Low |
9.58 |
| Volume |
183,400 |
| Split-adjusted Price |
9.58 |
There is no data on 5/12/2025. Display data on 5/9/2025 instead.
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.04 / -0.42%
|
9.67
|
9.67
|
9.58
|
9.58
|
9.61
|
9.58
|
183,400
|
|
|
5/8/2025
|
+0.09 / +0.94%
|
9.58
|
9.65
|
9.55
|
9.62
|
9.60
|
9.62
|
226,100
|
|
|
5/7/2025
|
+0.01 / +0.11%
|
9.43
|
9.54
|
9.43
|
9.53
|
9.52
|
9.53
|
154,200
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.33
|
9.60
|
9.33
|
9.52
|
9.50
|
9.52
|
188,100
|
|
|
5/5/2025
|
+0.01 / +0.11%
|
9.51
|
9.58
|
9.46
|
9.52
|
9.51
|
9.52
|
91,400
|
|
|
4/29/2025
|
+0.01 / +0.11%
|
9.50
|
9.51
|
9.40
|
9.51
|
9.46
|
9.51
|
144,800
|
|
|
4/28/2025
|
-0.08 / -0.84%
|
9.57
|
9.63
|
9.50
|
9.50
|
9.57
|
9.50
|
217,500
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.56
|
9.60
|
9.45
|
9.58
|
9.55
|
9.58
|
184,800
|
|
|
4/24/2025
|
+0.01 / +0.10%
|
9.60
|
9.64
|
9.50
|
9.58
|
9.57
|
9.58
|
69,700
|
|
|
4/23/2025
|
+0.06 / +0.63%
|
9.59
|
9.60
|
9.50
|
9.57
|
9.53
|
9.57
|
151,200
|
|
|
4/22/2025
|
-0.09 / -0.94%
|
9.45
|
9.60
|
8.93
|
9.51
|
9.11
|
9.51
|
457,500
|
|
|
4/21/2025
|
-0.17 / -1.74%
|
9.77
|
9.80
|
9.57
|
9.60
|
9.61
|
9.60
|
122,900
|
|
|
4/18/2025
|
+0.37 / +3.94%
|
9.47
|
9.87
|
9.47
|
9.77
|
9.67
|
9.77
|
236,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
9.39
|
9.42
|
9.28
|
9.40
|
9.34
|
9.40
|
173,300
|
|
|
4/16/2025
|
0.00 / 0.00%
|
9.40
|
9.46
|
9.30
|
9.40
|
9.39
|
9.40
|
157,300
|
|
|
4/15/2025
|
-0.05 / -0.53%
|
9.45
|
9.47
|
9.20
|
9.40
|
9.41
|
9.40
|
252,500
|
|
|
4/14/2025
|
+0.05 / +0.53%
|
9.40
|
9.49
|
9.39
|
9.45
|
9.42
|
9.45
|
275,700
|
|
|
4/11/2025
|
+0.34 / +3.75%
|
9.65
|
9.65
|
9.30
|
9.40
|
9.43
|
9.40
|
480,900
|
|
|
4/10/2025
|
+0.59 / +6.97%
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
109,100
|
|
|
4/9/2025
|
-0.63 / -6.92%
|
8.47
|
8.90
|
8.47
|
8.47
|
8.57
|
8.47
|
607,000
|
|
|
4/8/2025
|
-0.68 / -6.95%
|
9.12
|
9.44
|
9.10
|
9.10
|
9.11
|
9.10
|
734,600
|
|
|
4/4/2025
|
-0.22 / -2.20%
|
9.30
|
9.88
|
9.30
|
9.78
|
9.43
|
9.78
|
663,300
|
|
|
4/3/2025
|
-0.75 / -6.98%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.16
|
10.00
|
678,900
|
|
|
4/2/2025
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.55
|
10.75
|
10.64
|
10.75
|
224,000
|
|
|
4/1/2025
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
108,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.62
|
10.65
|
223,300
|
|
|
3/28/2025
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.62
|
10.65
|
138,700
|
|
|
3/27/2025
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
10.60
|
357,500
|
|
|
3/26/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.63
|
10.70
|
280,800
|
|
|
3/25/2025
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.55
|
10.75
|
10.70
|
10.75
|
279,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|