Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 13.57 | -0.27 | -1.95% | 13.62 | 13.67 | 13.44 | 816,228 |
| May 07 2024 | 13.84 | -0.24 | -1.70% | 14.08 | 14.10 | 13.75 | 489,004 |
| May 06 2024 | 14.08 | 0.59 | 4.37% | 13.63 | 14.08 | 13.59 | 694,894 |
| May 03 2024 | 13.49 | 0.20 | 1.50% | 13.60 | 13.685 | 13.35 | 534,929 |
| May 02 2024 | 13.29 | 0.08 | 0.61% | 13.44 | 13.46 | 13.11 | 547,147 |
| May 01 2024 | 13.21 | 0.13 | 0.99% | 13.07 | 13.485 | 13.01 | 1,351,696 |
| Apr 30 2024 | 13.08 | -0.35 | -2.61% | 13.27 | 13.39 | 13.08 | 569,901 |
| Apr 29 2024 | 13.43 | 0.03 | 0.22% | 13.51 | 13.59 | 13.33 | 575,180 |
| Apr 26 2024 | 13.40 | 0.18 | 1.36% | 13.38 | 13.525 | 13.315 | 480,666 |
| Apr 25 2024 | 13.22 | -0.37 | -2.72% | 13.29 | 13.315 | 13.142 | 640,927 |
| Apr 24 2024 | 13.59 | 0.07 | 0.52% | 13.53 | 13.65 | 13.36 | 567,022 |
| Apr 23 2024 | 13.52 | 0.38 | 2.89% | 13.30 | 13.585 | 13.19 | 742,029 |
| Apr 22 2024 | 13.14 | 0.21 | 1.62% | 13.06 | 13.18 | 12.92 | 559,032 |
| Apr 19 2024 | 12.93 | -0.06 | -0.46% | 12.93 | 13.12 | 12.8116 | 528,136 |
| Apr 18 2024 | 12.99 | -0.11 | -0.84% | 12.87 | 13.295 | 12.865 | 641,964 |
| Apr 17 2024 | 13.10 | 0.26 | 2.02% | 12.97 | 13.21 | 12.895 | 787,343 |
| Apr 16 2024 | 12.84 | -0.08 | -0.62% | 12.80 | 13.165 | 12.7121 | 1,041,041 |
| Apr 15 2024 | 12.92 | -0.46 | -3.44% | 13.43 | 13.50 | 12.8201 | 763,995 |
| Apr 12 2024 | 13.38 | -0.63 | -4.50% | 13.85 | 13.96 | 13.38 | 609,794 |
| Apr 11 2024 | 14.01 | 0.11 | 0.79% | 13.98 | 14.115 | 13.79 | 448,624 |
| Apr 10 2024 | 13.90 | -0.34 | -2.39% | 13.86 | 14.05 | 13.80 | 513,585 |
| Apr 09 2024 | 14.24 | 0.10 | 0.71% | 14.23 | 14.32 | 14.07 | 740,621 |
| Apr 08 2024 | 14.14 | 0.03 | 0.21% | 14.20 | 14.26 | 14.02 | 480,672 |
| Apr 05 2024 | 14.11 | 0.29 | 2.10% | 13.80 | 14.235 | 13.75 | 866,040 |
| Apr 04 2024 | 13.82 | -0.87 | -5.92% | 14.54 | 14.7822 | 13.80 | 3,104,493 |
| Apr 03 2024 | 14.69 | 0.79 | 5.68% | 14.45 | 14.80 | 14.35 | 1,994,055 |
| Apr 02 2024 | 13.90 | -0.28 | -1.97% | 13.83 | 13.97 | 13.78 | 517,858 |
| Apr 01 2024 | 14.18 | 0.12 | 0.85% | 14.04 | 14.359 | 13.74 | 1,193,771 |
| Mar 28 2024 | 14.06 | 0.08 | 0.57% | 13.96 | 14.12 | 13.85 | 830,552 |
| Mar 27 2024 | 13.98 | 0.14 | 1.01% | 13.92 | 13.99 | 13.54 | 821,591 |
| Mar 26 2024 | 13.84 | 0.05 | 0.36% | 13.99 | 14.18 | 13.79 | 997,807 |
| Mar 25 2024 | 13.79 | 0.48 | 3.61% | 13.60 | 14.215 | 13.55 | 1,333,843 |
| Mar 22 2024 | 13.31 | -0.33 | -2.42% | 13.52 | 13.61 | 13.25 | 497,942 |
| Mar 21 2024 | 13.64 | -0.08 | -0.58% | 13.80 | 13.975 | 13.56 | 690,691 |
| Mar 20 2024 | 13.72 | 0.55 | 4.18% | 13.18 | 13.815 | 13.03 | 1,255,303 |
| Mar 19 2024 | 13.17 | -0.10 | -0.75% | 13.11 | 13.26 | 13.03 | 1,194,744 |
| Mar 18 2024 | 13.27 | 0.47 | 3.67% | 12.90 | 13.27 | 12.90 | 982,682 |
| Mar 15 2024 | 12.80 | -0.22 | -1.69% | 12.84 | 13.155 | 12.78 | 1,113,429 |
| Mar 14 2024 | 13.02 | -0.37 | -2.76% | 13.36 | 13.395 | 12.98 | 642,580 |
| Mar 13 2024 | 13.39 | -0.06 | -0.45% | 13.40 | 13.72 | 13.32 | 740,327 |
| Mar 12 2024 | 13.45 | 0.03 | 0.22% | 13.45 | 13.515 | 13.265 | 600,996 |
| Mar 11 2024 | 13.42 | -0.15 | -1.11% | 13.48 | 13.54 | 13.255 | 1,023,312 |
| Mar 08 2024 | 13.57 | -0.13 | -0.95% | 13.75 | 14.07 | 13.56 | 1,213,719 |
| Mar 07 2024 | 13.70 | 0.15 | 1.11% | 13.80 | 13.83 | 13.48 | 1,039,122 |
| Mar 06 2024 | 13.55 | -0.18 | -1.31% | 14.02 | 14.075 | 13.52 | 1,641,156 |
| Mar 05 2024 | 13.73 | -0.48 | -3.38% | 14.07 | 14.17 | 13.62 | 897,286 |
| Mar 04 2024 | 14.21 | -0.07 | -0.49% | 14.22 | 14.42 | 13.93 | 1,170,070 |
| Mar 01 2024 | 14.28 | 0.24 | 1.71% | 14.02 | 14.43 | 13.93 | 1,003,335 |
| Feb 29 2024 | 14.04 | 0.43 | 3.16% | 13.75 | 14.05 | 13.69 | 1,517,878 |
| Feb 28 2024 | 13.61 | -0.07 | -0.51% | 13.50 | 13.69 | 13.39 | 781,587 |
| Feb 27 2024 | 13.68 | 0.14 | 1.03% | 13.53 | 13.71 | 13.285 | 805,256 |
| Feb 26 2024 | 13.54 | -0.01 | -0.07% | 13.51 | 13.83 | 13.445 | 1,070,362 |
| Feb 23 2024 | 13.55 | 0.52 | 3.99% | 13.04 | 13.61 | 12.91 | 1,103,235 |
| Feb 22 2024 | 13.03 | -0.17 | -1.29% | 13.51 | 13.51 | 13.01 | 1,489,180 |
| Feb 21 2024 | 13.20 | -0.39 | -2.87% | 13.42 | 13.49 | 13.05 | 2,124,597 |
| Feb 20 2024 | 13.59 | -0.75 | -5.23% | 14.21 | 14.36 | 13.42 | 3,398,893 |
| Feb 16 2024 | 14.34 | -0.29 | -1.98% | 14.46 | 14.66 | 14.19 | 4,176,854 |
| Feb 15 2024 | 14.63 | 1.08 | 7.97% | 13.60 | 14.645 | 13.60 | 3,585,777 |
| Feb 14 2024 | 13.55 | 0.12 | 0.89% | 13.50 | 13.915 | 13.455 | 1,337,589 |
| Feb 13 2024 | 13.43 | -0.40 | -2.89% | 13.28 | 13.50 | 13.15 | 2,279,623 |
| Feb 12 2024 | 13.83 | -0.24 | -1.71% | 14.05 | 14.30 | 13.80 | 3,581,792 |
| Feb 09 2024 | 14.07 | -0.73 | -4.93% | 15.00 | 15.09 | 14.06 | 6,830,726 |
