名前 | Laird Superfood Inc. Common Stock |
ティッカー | LSF |
国 | nan |
上場年 | 2020.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 53.0 | 47.41 | 53.0 | 48.33 | 103000.0 | 48.33 |
2021-02-12 | 55.02 | 52.26 | 54.73 | 53.26 | 25900.0 | 53.26 |
2021-02-11 | 55.8 | 51.52 | 55.8 | 53.82 | 106200.0 | 53.82 |
2021-02-10 | 55.74 | 53.04 | 54.74 | 55.72 | 57900.0 | 55.72 |
2021-02-09 | 55.7 | 53.09 | 54.82 | 53.6 | 117500.0 | 53.6 |
2021-02-08 | 55.99 | 50.92 | 54.85 | 53.99 | 123700.0 | 53.99 |
2021-02-05 | 55.0 | 48.0 | 48.0 | 52.88 | 228300.0 | 52.88 |
2021-02-04 | 46.19 | 44.03 | 45.1 | 46.03 | 52600.0 | 46.03 |
2021-02-03 | 45.09 | 42.8 | 44.0 | 44.99 | 28900.0 | 44.99 |
2021-02-02 | 44.53 | 42.5 | 44.53 | 43.5 | 33000.0 | 43.5 |
2021-02-01 | 43.81 | 42.0 | 43.12 | 43.53 | 40800.0 | 43.53 |
2021-01-29 | 45.6 | 43.17 | 44.25 | 43.34 | 44500.0 | 43.34 |
2021-01-28 | 46.99 | 43.46 | 46.99 | 44.48 | 50900.0 | 44.48 |
2021-01-27 | 47.0 | 43.69 | 45.0 | 46.49 | 66800.0 | 46.49 |
2021-01-26 | 46.0 | 44.5 | 45.32 | 46.0 | 51500.0 | 46.0 |
2021-01-25 | 46.39 | 42.82 | 43.64 | 43.85 | 85900.0 | 43.85 |
2021-01-22 | 42.92 | 41.62 | 42.37 | 42.92 | 62800.0 | 42.92 |
2021-01-21 | 45.4 | 42.13 | 45.4 | 42.55 | 78600.0 | 42.55 |
2021-01-20 | 45.51 | 43.52 | 45.51 | 43.52 | 58300.0 | 43.52 |
2021-01-19 | 45.39 | 43.6 | 44.71 | 45.39 | 73900.0 | 45.39 |
2021-01-15 | 47.48 | 44.36 | 47.48 | 44.61 | 54400.0 | 44.61 |
2021-01-14 | 48.28 | 45.41 | 47.45 | 47.0 | 59300.0 | 47.0 |
2021-01-13 | 47.85 | 43.6 | 45.36 | 46.67 | 79500.0 | 46.67 |
2021-01-12 | 46.23 | 43.53 | 46.23 | 44.66 | 76500.0 | 44.66 |
2021-01-11 | 46.41 | 43.9 | 45.0 | 45.92 | 59500.0 | 45.92 |
2021-01-08 | 45.94 | 43.5 | 44.19 | 44.97 | 95500.0 | 44.97 |
2021-01-07 | 46.59 | 43.74 | 46.47 | 44.13 | 92300.0 | 44.13 |
2021-01-06 | 47.26 | 44.6 | 45.7 | 45.49 | 67400.0 | 45.49 |
2021-01-05 | 46.93 | 44.35 | 44.35 | 45.49 | 52000.0 | 45.49 |
2021-01-04 | 47.2 | 43.8 | 47.01 | 44.51 | 116700.0 | 44.51 |
2020-12-31 | 51.54 | 47.18 | 51.54 | 47.32 | 94700.0 | 47.32 |
2020-12-30 | 54.26 | 51.0 | 53.5 | 51.35 | 64600.0 | 51.35 |
2020-12-29 | 58.41 | 53.01 | 58.41 | 53.47 | 58900.0 | 53.47 |
2020-12-28 | 58.33 | 55.0 | 57.0 | 57.83 | 68200.0 | 57.83 |
2020-12-24 | 58.52 | 55.2 | 56.0 | 57.1 | 53800.0 | 57.1 |
2020-12-23 | 56.26 | 51.63 | 51.63 | 55.79 | 143900.0 | 55.79 |
2020-12-22 | 51.97 | 45.6 | 45.6 | 51.41 | 126000.0 | 51.41 |
2020-12-21 | 46.23 | 44.57 | 45.43 | 46.02 | 176200.0 | 46.02 |
2020-12-18 | 49.6 | 45.81 | 49.6 | 45.85 | 682500.0 | 45.85 |
2020-12-17 | 53.14 | 45.99 | 46.0 | 48.5 | 297400.0 | 48.5 |
2020-12-16 | 44.99 | 43.04 | 43.04 | 44.98 | 134100.0 | 44.98 |
2020-12-15 | 44.43 | 42.6 | 43.39 | 43.0 | 118400.0 | 43.0 |
2020-12-14 | 43.8 | 41.5 | 41.5 | 43.52 | 79800.0 | 43.52 |
2020-12-11 | 43.8 | 41.0 | 42.0 | 42.0 | 114200.0 | 42.0 |
2020-12-10 | 44.0 | 40.65 | 43.3 | 41.79 | 114300.0 | 41.79 |
2020-12-09 | 46.2 | 43.0 | 46.12 | 43.0 | 108300.0 | 43.0 |
2020-12-08 | 47.26 | 45.33 | 45.33 | 45.75 | 73700.0 | 45.75 |
2020-12-07 | 48.0 | 45.32 | 47.54 | 45.86 | 70600.0 | 45.86 |
2020-12-04 | 48.74 | 45.55 | 48.23 | 47.54 | 88200.0 | 47.54 |
2020-12-03 | 48.47 | 45.75 | 47.49 | 47.72 | 113600.0 | 47.72 |
2020-12-02 | 48.75 | 45.2 | 47.18 | 47.35 | 163000.0 | 47.35 |
2020-12-01 | 49.02 | 45.9 | 48.83 | 46.57 | 72800.0 | 46.57 |
2020-11-30 | 49.28 | 47.5 | 48.48 | 48.41 | 87600.0 | 48.41 |
2020-11-27 | 48.05 | 46.92 | 47.79 | 48.05 | 25400.0 | 48.05 |
2020-11-25 | 48.65 | 46.36 | 47.99 | 47.29 | 53700.0 | 47.29 |
2020-11-24 | 50.92 | 47.01 | 49.8 | 47.58 | 117400.0 | 47.58 |
2020-11-23 | 52.0 | 47.53 | 48.1 | 49.34 | 144100.0 | 49.34 |
2020-11-20 | 48.93 | 45.87 | 48.21 | 47.18 | 92200.0 | 47.18 |
2020-11-19 | 49.0 | 47.33 | 48.0 | 47.76 | 73000.0 | 47.76 |
2020-11-18 | 51.26 | 47.13 | 50.2 | 47.5 | 149600.0 | 47.5 |
2020-11-17 | 51.7 | 47.53 | 48.0 | 47.78 | 158300.0 | 47.78 |
2020-11-16 | 48.0 | 40.96 | 42.92 | 47.99 | 184400.0 | 47.99 |
2020-11-13 | 42.85 | 38.6 | 41.8 | 39.13 | 340400.0 | 39.13 |
2020-11-12 | 42.99 | 41.65 | 42.99 | 42.49 | 52100.0 | 42.49 |
2020-11-11 | 43.85 | 40.67 | 40.67 | 42.32 | 56800.0 | 42.32 |
2020-11-10 | 44.99 | 39.54 | 44.99 | 40.22 | 137200.0 | 40.22 |
2020-11-09 | 50.43 | 45.1 | 50.0 | 45.1 | 154100.0 | 45.1 |
2020-11-06 | 49.13 | 47.4 | 49.08 | 48.0 | 35000.0 | 48.0 |
2020-11-05 | 49.0 | 45.7 | 48.0 | 49.0 | 48700.0 | 49.0 |
2020-11-04 | 47.85 | 45.82 | 45.82 | 47.73 | 64900.0 | 47.73 |
2020-11-03 | 47.38 | 45.56 | 46.46 | 46.06 | 86400.0 | 46.06 |
2020-11-02 | 47.79 | 45.01 | 47.63 | 46.1 | 50300.0 | 46.1 |
2020-10-30 | 51.4 | 45.43 | 50.55 | 46.0 | 202000.0 | 46.0 |
2020-10-29 | 50.93 | 49.07 | 50.18 | 50.55 | 120200.0 | 50.55 |
2020-10-28 | 50.92 | 49.01 | 50.4 | 49.64 | 110800.0 | 49.64 |
2020-10-27 | 51.47 | 48.88 | 48.88 | 50.67 | 74900.0 | 50.67 |
2020-10-26 | 51.12 | 46.0 | 51.12 | 49.21 | 79400.0 | 49.21 |
2020-10-23 | 51.9 | 47.2 | 47.47 | 51.26 | 63200.0 | 51.26 |
2020-10-22 | 52.78 | 46.69 | 50.0 | 47.02 | 82200.0 | 47.02 |
2020-10-21 | 60.26 | 49.37 | 57.98 | 49.37 | 150400.0 | 49.37 |
2020-10-20 | 60.8 | 53.6 | 53.6 | 57.18 | 162100.0 | 57.18 |
2020-10-19 | 57.25 | 50.76 | 51.61 | 53.58 | 224200.0 | 53.58 |
2020-10-16 | 49.95 | 45.31 | 45.31 | 49.17 | 100200.0 | 49.17 |
2020-10-15 | 47.18 | 44.59 | 47.0 | 44.59 | 52200.0 | 44.59 |
2020-10-14 | 51.25 | 46.08 | 48.89 | 46.75 | 132700.0 | 46.75 |
2020-10-13 | 48.91 | 45.0 | 46.01 | 48.5 | 45600.0 | 48.5 |
2020-10-12 | 46.25 | 44.2 | 45.03 | 45.6 | 70100.0 | 45.6 |
2020-10-09 | 46.42 | 43.1 | 46.12 | 44.0 | 223700.0 | 44.0 |
2020-10-08 | 43.95 | 40.02 | 42.71 | 43.9 | 158200.0 | 43.9 |
2020-10-07 | 43.95 | 42.81 | 42.95 | 43.0 | 137300.0 | 43.0 |
2020-10-06 | 43.72 | 41.9 | 43.21 | 42.6 | 135300.0 | 42.6 |
2020-10-05 | 43.11 | 41.73 | 42.56 | 42.86 | 66600.0 | 42.86 |
2020-10-02 | 43.0 | 41.22 | 42.4 | 41.72 | 203100.0 | 41.72 |
2020-10-01 | 47.22 | 43.2 | 45.32 | 43.2 | 220700.0 | 43.2 |
2020-09-30 | 47.23 | 41.6 | 41.68 | 45.87 | 136500.0 | 45.87 |
2020-09-29 | 47.44 | 41.43 | 46.85 | 44.07 | 155400.0 | 44.07 |
2020-09-28 | 51.89 | 44.11 | 48.44 | 46.5 | 312700.0 | 46.5 |
2020-09-25 | 48.0 | 35.67 | 36.16 | 45.0 | 304700.0 | 45.0 |
2020-09-24 | 39.99 | 33.9 | 39.52 | 37.5 | 445300.0 | 37.5 |
2020-09-23 | 44.0 | 31.0 | 33.55 | 40.8 | 1978200.0 | 40.8 |