|
|
Closing price on 8/5/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
264,300 |
| Split-adjusted Price |
9.48 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.76
|
9.48
|
264,300
|
|
|
8/4/2022
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.92
|
9.52
|
402,700
|
|
|
8/3/2022
|
+0.10 / +0.91%
|
10.85
|
11.25
|
10.85
|
11.10
|
11.03
|
9.70
|
542,300
|
|
|
8/2/2022
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.40
|
11.00
|
10.91
|
9.61
|
754,200
|
|
|
8/1/2022
|
+0.30 / +2.94%
|
10.20
|
10.75
|
10.20
|
10.50
|
10.49
|
9.17
|
379,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.20
|
10.20
|
10.33
|
8.91
|
262,300
|
|
|
7/28/2022
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.15
|
10.20
|
10.23
|
8.91
|
148,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.98
|
10.15
|
10.05
|
8.87
|
112,400
|
|
|
7/26/2022
|
+0.15 / +1.50%
|
10.00
|
10.25
|
9.97
|
10.15
|
10.10
|
8.87
|
152,500
|
|
|
7/25/2022
|
-0.15 / -1.48%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.03
|
8.73
|
234,000
|
|
|
7/22/2022
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.15
|
10.15
|
10.22
|
8.87
|
136,300
|
|
|
7/21/2022
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.15
|
10.20
|
10.24
|
8.91
|
109,300
|
|
|
7/20/2022
|
+0.10 / +0.97%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.38
|
9.08
|
288,300
|
|
|
7/19/2022
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.10
|
10.30
|
10.26
|
9.00
|
376,700
|
|
|
7/18/2022
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
9.13
|
178,600
|
|
|
7/15/2022
|
+0.10 / +0.97%
|
10.35
|
10.80
|
10.35
|
10.40
|
10.63
|
9.08
|
484,100
|
|
|
7/14/2022
|
+0.63 / +6.51%
|
9.66
|
10.30
|
9.66
|
10.30
|
10.09
|
9.00
|
918,500
|
|
|
7/13/2022
|
-0.04 / -0.41%
|
9.85
|
9.85
|
9.04
|
9.67
|
9.60
|
8.45
|
168,800
|
|
|
7/12/2022
|
+0.25 / +2.64%
|
9.20
|
9.80
|
9.20
|
9.71
|
9.55
|
8.48
|
239,000
|
|
|
7/11/2022
|
-0.03 / -0.32%
|
9.49
|
9.55
|
9.38
|
9.46
|
9.43
|
8.26
|
98,300
|
|
|
7/8/2022
|
+0.24 / +2.59%
|
9.64
|
9.64
|
9.31
|
9.49
|
9.41
|
8.29
|
75,900
|
|
|
7/7/2022
|
-0.05 / -0.54%
|
9.30
|
9.50
|
9.25
|
9.25
|
9.30
|
8.08
|
125,800
|
|
|
7/6/2022
|
-0.24 / -2.52%
|
9.39
|
9.52
|
9.30
|
9.30
|
9.40
|
8.12
|
178,500
|
|
|
7/5/2022
|
-0.20 / -2.05%
|
9.70
|
9.73
|
9.53
|
9.54
|
9.62
|
8.33
|
106,300
|
|
|
7/4/2022
|
+0.04 / +0.41%
|
9.70
|
9.85
|
9.60
|
9.74
|
9.70
|
8.51
|
127,700
|
|
|
7/1/2022
|
+0.19 / +2.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.46
|
8.47
|
233,500
|
|
|
6/30/2022
|
-0.09 / -0.94%
|
9.70
|
9.75
|
9.50
|
9.51
|
9.63
|
8.31
|
216,300
|
|
|
6/29/2022
|
+0.01 / +0.10%
|
9.58
|
9.78
|
9.48
|
9.60
|
9.59
|
8.39
|
158,200
|
|
|
6/28/2022
|
+0.24 / +2.57%
|
9.40
|
9.95
|
9.40
|
9.59
|
9.62
|
8.38
|
156,300
|
|
|
6/27/2022
|
+0.05 / +0.54%
|
9.20
|
9.40
|
9.20
|
9.35
|
9.35
|
8.17
|
107,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|