| 名前 | Landsea Homes Corporation Common Stock |
| ティッカー | LSEA |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.04 | 8.76 | 8.85 | 8.85 | 109200.0 | 8.85 |
| 2021-02-12 | 9.15 | 8.84 | 9.01 | 8.84 | 240500.0 | 8.84 |
| 2021-02-11 | 9.56 | 8.84 | 9.4 | 9.01 | 364800.0 | 9.01 |
| 2021-02-10 | 9.5 | 9.18 | 9.29 | 9.34 | 296600.0 | 9.34 |
| 2021-02-09 | 9.45 | 9.11 | 9.39 | 9.29 | 60900.0 | 9.29 |
| 2021-02-08 | 9.48 | 9.07 | 9.13 | 9.45 | 118800.0 | 9.45 |
| 2021-02-05 | 9.4 | 9.23 | 9.31 | 9.32 | 349000.0 | 9.32 |
| 2021-02-04 | 9.44 | 9.3 | 9.44 | 9.34 | 46000.0 | 9.34 |
| 2021-02-03 | 9.47 | 9.14 | 9.18 | 9.36 | 37600.0 | 9.36 |
| 2021-02-02 | 9.21 | 8.97 | 8.97 | 9.18 | 67200.0 | 9.18 |
| 2021-02-01 | 9.34 | 8.8 | 8.93 | 8.92 | 32300.0 | 8.92 |
| 2021-01-29 | 9.5 | 8.91 | 9.2 | 8.92 | 176000.0 | 8.92 |
| 2021-01-28 | 9.87 | 9.14 | 9.6 | 9.21 | 179700.0 | 9.21 |
| 2021-01-27 | 9.84 | 9.4 | 9.76 | 9.68 | 330600.0 | 9.68 |
| 2021-01-26 | 10.0 | 9.66 | 9.81 | 9.74 | 249600.0 | 9.74 |
| 2021-01-25 | 10.23 | 9.57 | 10.01 | 9.76 | 96200.0 | 9.76 |
| 2021-01-22 | 10.17 | 9.82 | 9.98 | 10.05 | 147100.0 | 10.05 |
| 2021-01-21 | 9.95 | 9.6 | 9.86 | 9.9 | 150300.0 | 9.9 |
| 2021-01-20 | 9.77 | 9.38 | 9.38 | 9.75 | 113600.0 | 9.75 |
| 2021-01-19 | 9.8 | 9.3 | 9.65 | 9.41 | 140400.0 | 9.41 |
| 2021-01-15 | 9.64 | 9.05 | 9.39 | 9.55 | 102800.0 | 9.55 |
| 2021-01-14 | 9.39 | 8.9 | 9.0 | 9.37 | 238800.0 | 9.37 |
| 2021-01-13 | 9.67 | 8.4 | 9.55 | 8.95 | 503600.0 | 8.95 |
| 2021-01-12 | 9.94 | 9.19 | 9.94 | 9.19 | 146800.0 | 9.19 |
| 2021-01-11 | 10.21 | 9.94 | 10.2 | 10.0 | 232300.0 | 10.0 |
| 2021-01-08 | 10.65 | 9.15 | 10.5 | 10.15 | 926500.0 | 10.15 |
| 2021-01-07 | 10.61 | 10.47 | 10.57 | 10.53 | 89400.0 | 10.53 |
| 2020-08-17 | 10.53 | 10.5 | 10.53 | 10.5 | 14800.0 | 10.5 |
| 2020-08-14 | 10.57 | 10.52 | 10.53 | 10.57 | 1900.0 | 10.57 |
| 2020-08-13 | 10.57 | 10.52 | 10.54 | 10.57 | 5000.0 | 10.57 |
| 2020-08-12 | 10.55 | 10.52 | 10.52 | 10.55 | 1600.0 | 10.55 |
| 2020-08-11 | 10.55 | 10.5 | 10.5 | 10.52 | 62100.0 | 10.52 |
| 2020-08-10 | 10.59 | 10.5 | 10.58 | 10.5 | 1600.0 | 10.5 |
| 2020-08-07 | 10.6 | 10.47 | 10.6 | 10.5 | 46700.0 | 10.5 |
| 2020-08-06 | 10.66 | 10.55 | 10.6 | 10.61 | 20700.0 | 10.61 |
| 2020-08-05 | 10.58 | 10.55 | 10.58 | 10.55 | 10400.0 | 10.55 |
| 2020-08-04 | 10.56 | 10.55 | 10.55 | 10.55 | 57300.0 | 10.55 |
| 2020-08-03 | 10.64 | 10.55 | 10.56 | 10.55 | 4000.0 | 10.55 |
| 2020-07-31 | 10.7 | 10.56 | 10.62 | 10.59 | 115400.0 | 10.59 |
| 2020-07-30 | 10.71 | 10.71 | 10.71 | 10.71 | 0.0 | 10.71 |
| 2020-07-29 | 10.72 | 10.65 | 10.65 | 10.71 | 24700.0 | 10.71 |
| 2020-07-28 | 10.69 | 10.63 | 10.68 | 10.66 | 179000.0 | 10.66 |
| 2020-07-27 | 10.85 | 10.75 | 10.85 | 10.76 | 148500.0 | 10.76 |
| 2020-07-24 | 10.98 | 10.75 | 10.98 | 10.85 | 58500.0 | 10.85 |
| 2020-07-23 | 11.09 | 10.84 | 11.0 | 11.03 | 46800.0 | 11.03 |
| 2020-07-22 | 11.1 | 10.95 | 10.99 | 11.1 | 12500.0 | 11.1 |
| 2020-07-21 | 10.95 | 10.88 | 10.88 | 10.9 | 9800.0 | 10.9 |
| 2020-07-20 | 11.0 | 10.88 | 11.0 | 10.96 | 3500.0 | 10.96 |
| 2020-07-17 | 11.0 | 10.92 | 11.0 | 11.0 | 20400.0 | 11.0 |
| 2020-07-16 | 11.0 | 10.82 | 10.9 | 10.97 | 44100.0 | 10.97 |
| 2020-07-15 | 11.1 | 11.0 | 11.05 | 11.01 | 13300.0 | 11.01 |
| 2020-07-14 | 11.0 | 10.75 | 11.0 | 10.99 | 97600.0 | 10.99 |
| 2020-07-13 | 11.85 | 10.79 | 11.0 | 10.98 | 812400.0 | 10.98 |
| 2020-07-10 | 10.75 | 10.68 | 10.68 | 10.75 | 650300.0 | 10.75 |
| 2020-07-09 | 10.69 | 10.58 | 10.6 | 10.66 | 559800.0 | 10.66 |