|
|
Closing price on 1/6/2022
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.55 |
| Volume |
1,000,200 |
| Split-adjusted Price |
13.71 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.55
|
15.70
|
15.75
|
13.71
|
1,000,200
|
|
|
1/5/2022
|
+0.15 / +0.96%
|
15.70
|
16.35
|
15.60
|
15.80
|
15.88
|
13.80
|
1,236,500
|
|
|
1/4/2022
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.60
|
15.65
|
15.68
|
13.67
|
707,700
|
|
|
12/31/2021
|
-0.55 / -3.41%
|
16.00
|
16.15
|
15.60
|
15.60
|
15.78
|
13.63
|
701,400
|
|
|
12/30/2021
|
+0.75 / +4.87%
|
15.40
|
16.30
|
15.30
|
16.15
|
15.84
|
14.11
|
1,248,000
|
|
|
12/29/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.32
|
13.45
|
937,500
|
|
|
12/28/2021
|
-0.45 / -2.82%
|
15.80
|
15.90
|
15.45
|
15.50
|
15.58
|
13.54
|
1,127,800
|
|
|
12/27/2021
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.80
|
15.95
|
16.00
|
13.93
|
1,004,300
|
|
|
12/24/2021
|
+0.60 / +3.88%
|
15.60
|
16.25
|
15.50
|
16.05
|
15.92
|
14.02
|
1,560,200
|
|
|
12/23/2021
|
+0.30 / +1.98%
|
15.35
|
15.70
|
15.10
|
15.45
|
15.42
|
13.49
|
1,371,800
|
|
|
12/22/2021
|
+0.05 / +0.33%
|
15.50
|
15.50
|
14.95
|
15.15
|
15.21
|
13.23
|
1,305,800
|
|
|
12/21/2021
|
-0.20 / -1.31%
|
15.15
|
15.30
|
15.00
|
15.10
|
15.10
|
13.19
|
926,100
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.30
|
15.65
|
15.25
|
15.30
|
15.35
|
13.36
|
693,000
|
|
|
12/17/2021
|
-0.10 / -0.65%
|
15.30
|
15.65
|
15.20
|
15.30
|
15.41
|
13.36
|
991,900
|
|
|
12/16/2021
|
-0.35 / -2.22%
|
15.90
|
16.00
|
15.20
|
15.40
|
15.47
|
13.45
|
765,900
|
|
|
12/15/2021
|
+0.15 / +0.96%
|
15.65
|
16.00
|
15.40
|
15.75
|
15.78
|
13.76
|
821,200
|
|
|
12/14/2021
|
+0.25 / +1.63%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.50
|
13.63
|
989,800
|
|
|
12/13/2021
|
+0.15 / +0.99%
|
15.50
|
15.50
|
15.20
|
15.35
|
15.33
|
13.41
|
576,500
|
|
|
12/10/2021
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.05
|
15.20
|
15.30
|
13.28
|
676,900
|
|
|
12/9/2021
|
+0.45 / +2.99%
|
15.05
|
15.55
|
15.05
|
15.50
|
15.42
|
13.54
|
606,700
|
|
|
12/8/2021
|
-0.15 / -0.99%
|
15.20
|
15.50
|
15.00
|
15.05
|
15.17
|
13.15
|
778,000
|
|
|
12/7/2021
|
+0.30 / +2.01%
|
15.25
|
15.30
|
14.80
|
15.20
|
15.03
|
13.28
|
716,900
|
|
|
12/6/2021
|
-1.10 / -6.88%
|
15.70
|
16.00
|
14.90
|
14.90
|
15.20
|
13.01
|
1,540,400
|
|
|
12/3/2021
|
-0.90 / -5.33%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.43
|
13.98
|
807,700
|
|
|
12/2/2021
|
+0.15 / +0.90%
|
16.75
|
17.20
|
16.30
|
16.90
|
16.90
|
14.76
|
835,000
|
|
|
12/1/2021
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.20
|
16.75
|
16.59
|
14.63
|
921,800
|
|
|
11/30/2021
|
+0.20 / +1.22%
|
16.70
|
17.40
|
16.35
|
16.55
|
16.70
|
14.46
|
1,385,300
|
|
|
11/29/2021
|
-0.95 / -5.49%
|
16.90
|
16.90
|
16.35
|
16.35
|
16.53
|
14.28
|
1,662,800
|
|
|
11/26/2021
|
-0.30 / -1.70%
|
17.50
|
18.00
|
17.10
|
17.30
|
17.42
|
15.11
|
1,169,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
17.50
|
17.75
|
17.20
|
17.60
|
17.48
|
15.37
|
1,116,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|