|
|
Closing price on 2/8/2022
|
|
| Open |
12.60 |
| High |
12.75 |
| Low |
12.40 |
| Volume |
291,600 |
| Split-adjusted Price |
11.01 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.25 / +2.02%
|
12.60
|
12.75
|
12.40
|
12.60
|
12.58
|
11.01
|
291,600
|
|
|
2/7/2022
|
+0.80 / +6.93%
|
11.70
|
12.35
|
11.70
|
12.35
|
12.13
|
10.79
|
290,700
|
|
|
1/28/2022
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.55
|
11.40
|
10.09
|
335,600
|
|
|
1/27/2022
|
-0.25 / -2.14%
|
11.70
|
11.70
|
11.30
|
11.45
|
11.45
|
10.00
|
279,000
|
|
|
1/26/2022
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.65
|
11.70
|
11.82
|
10.22
|
273,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
12.10
|
11.77
|
10.57
|
437,000
|
|
|
1/24/2022
|
-0.90 / -6.92%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.25
|
10.57
|
508,300
|
|
|
1/21/2022
|
-0.05 / -0.38%
|
13.10
|
13.25
|
12.60
|
13.00
|
12.87
|
11.35
|
313,200
|
|
|
1/20/2022
|
+0.40 / +3.16%
|
12.65
|
13.05
|
12.30
|
13.05
|
12.78
|
11.40
|
347,300
|
|
|
1/19/2022
|
+0.55 / +4.55%
|
12.10
|
12.65
|
12.10
|
12.65
|
12.40
|
11.05
|
354,100
|
|
|
1/18/2022
|
-0.85 / -6.56%
|
12.50
|
12.70
|
12.05
|
12.10
|
12.33
|
10.57
|
671,300
|
|
|
1/17/2022
|
-0.95 / -6.83%
|
13.90
|
14.00
|
12.95
|
12.95
|
13.28
|
11.31
|
1,123,300
|
|
|
1/14/2022
|
-0.35 / -2.46%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.83
|
12.14
|
705,700
|
|
|
1/13/2022
|
-1.05 / -6.86%
|
15.50
|
15.50
|
14.25
|
14.25
|
14.51
|
12.45
|
1,829,700
|
|
|
1/12/2022
|
-0.40 / -2.55%
|
15.45
|
15.85
|
14.90
|
15.30
|
15.32
|
13.36
|
845,000
|
|
|
1/11/2022
|
-0.30 / -1.88%
|
16.20
|
16.30
|
15.60
|
15.70
|
15.96
|
13.71
|
1,131,600
|
|
|
1/10/2022
|
+0.30 / +1.91%
|
15.70
|
16.40
|
15.65
|
16.00
|
16.12
|
13.98
|
2,313,300
|
|
|
1/7/2022
|
0.00 / 0.00%
|
15.60
|
15.95
|
15.60
|
15.70
|
15.74
|
13.71
|
692,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|