|
Closing price on 8/18/2020
|
|
| Open |
4.83 |
| High |
4.84 |
| Low |
4.82 |
| Volume |
32,420 |
| Split-adjusted Price |
3.77 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
0.00 / 0.00%
|
4.83
|
4.84
|
4.82
|
4.83
|
4.83
|
3.77
|
32,420
|
|
|
8/17/2020
|
+0.01 / +0.21%
|
4.77
|
4.86
|
4.75
|
4.83
|
4.77
|
3.77
|
15,110
|
|
|
8/14/2020
|
+0.02 / +0.42%
|
4.80
|
4.90
|
4.80
|
4.82
|
4.86
|
3.77
|
12,350
|
|
|
8/13/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.73
|
4.80
|
4.83
|
3.75
|
5,750
|
|
|
8/12/2020
|
-0.05 / -1.03%
|
4.85
|
4.85
|
4.64
|
4.80
|
4.73
|
3.75
|
17,770
|
|
|
8/11/2020
|
-0.02 / -0.41%
|
4.90
|
4.90
|
4.76
|
4.85
|
4.80
|
3.79
|
26,870
|
|
|
8/10/2020
|
+0.02 / +0.41%
|
4.90
|
4.90
|
4.71
|
4.87
|
4.76
|
3.81
|
14,710
|
|
|
8/7/2020
|
+0.06 / +1.25%
|
4.90
|
4.90
|
4.75
|
4.85
|
4.78
|
3.79
|
8,780
|
|
|
8/6/2020
|
-0.03 / -0.62%
|
4.87
|
4.88
|
4.75
|
4.79
|
4.76
|
3.74
|
10,710
|
|
|
8/5/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
4.82
|
4.81
|
3.77
|
13,300
|
|
|
8/4/2020
|
-0.02 / -0.41%
|
4.90
|
5.10
|
4.61
|
4.82
|
4.87
|
3.77
|
37,370
|
|
|
8/3/2020
|
+0.14 / +2.98%
|
4.70
|
4.99
|
4.70
|
4.84
|
4.86
|
3.78
|
20,800
|
|
|
7/31/2020
|
+0.12 / +2.62%
|
4.42
|
4.70
|
4.42
|
4.70
|
4.63
|
3.67
|
4,100
|
|
|
7/30/2020
|
+0.01 / +0.22%
|
4.58
|
4.79
|
4.58
|
4.58
|
4.63
|
3.58
|
6,590
|
|
|
7/29/2020
|
-0.33 / -6.73%
|
4.70
|
4.84
|
4.56
|
4.57
|
4.58
|
3.57
|
42,540
|
|
|
7/28/2020
|
+0.15 / +3.16%
|
4.74
|
4.90
|
4.74
|
4.90
|
4.78
|
3.83
|
9,410
|
|
|
7/27/2020
|
-0.09 / -1.86%
|
4.84
|
4.84
|
4.62
|
4.75
|
4.73
|
3.71
|
32,560
|
|
|
7/24/2020
|
-0.05 / -1.02%
|
5.00
|
5.00
|
4.84
|
4.84
|
4.89
|
3.78
|
11,650
|
|
|
7/23/2020
|
-0.21 / -4.12%
|
4.82
|
5.15
|
4.82
|
4.89
|
4.88
|
3.82
|
21,700
|
|
|
7/22/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.05
|
5.10
|
5.14
|
3.99
|
5,220
|
|
|
7/21/2020
|
+0.06 / +1.19%
|
5.15
|
5.15
|
5.04
|
5.10
|
5.11
|
3.99
|
10,160
|
|
|
7/20/2020
|
+0.02 / +0.40%
|
5.05
|
5.10
|
4.97
|
5.04
|
5.01
|
3.94
|
12,770
|
|
|
7/17/2020
|
-0.08 / -1.57%
|
5.01
|
5.11
|
5.00
|
5.02
|
5.01
|
3.92
|
12,770
|
|
|
7/16/2020
|
-0.04 / -0.78%
|
5.14
|
5.14
|
5.04
|
5.10
|
5.09
|
3.99
|
11,390
|
|
|
7/15/2020
|
-0.01 / -0.19%
|
5.00
|
5.15
|
5.00
|
5.14
|
5.05
|
4.02
|
10,290
|
|
|
7/14/2020
|
-0.02 / -0.39%
|
5.00
|
5.18
|
4.90
|
5.15
|
4.97
|
4.02
|
6,640
|
|
|
7/13/2020
|
-0.03 / -0.58%
|
5.30
|
5.30
|
5.05
|
5.17
|
5.12
|
4.04
|
18,160
|
|
|
7/10/2020
|
+0.01 / +0.19%
|
4.87
|
5.24
|
4.87
|
5.20
|
5.05
|
4.06
|
25,960
|
|
|
7/9/2020
|
-0.06 / -1.14%
|
5.06
|
5.25
|
5.01
|
5.19
|
5.16
|
4.06
|
11,050
|
|
|
7/8/2020
|
-0.02 / -0.38%
|
5.28
|
5.28
|
5.06
|
5.25
|
5.22
|
4.10
|
2,650
|
|
|