Advertisement
Advertisement
U.S. Markets open in 25 mins
S&P Futures
3,989.00 +18.50 (+0.47%) Dow Futures
32,308.00 +50.00 (+0.16%) Nasdaq Futures
12,821.25 +114.25 (+0.90%) Russell 2000 Futures
1,751.20 +10.20 (+0.59%) Crude Oil
70.49 -0.41 (-0.58%) Gold
1,971.50 +21.90 (+1.12%)
Laird Superfood, Inc. (LSF)
NYSE American - NYSE American Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Pre-Market:
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 19,000 |
| Mar 21, 2023 | 0.8000 | 0.8670 | 0.8000 | 0.8000 | 0.8000 | 79,200 |
| Mar 20, 2023 | 0.8150 | 0.8470 | 0.7800 | 0.8000 | 0.8000 | 76,900 |
| Mar 17, 2023 | 0.8800 | 0.9000 | 0.7760 | 0.7760 | 0.7760 | 123,100 |
| Mar 16, 2023 | 0.9560 | 1.0000 | 0.8980 | 0.8980 | 0.8980 | 33,300 |
| Mar 15, 2023 | 0.8900 | 1.0050 | 0.8900 | 0.9100 | 0.9100 | 90,000 |
| Mar 14, 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 76,500 |
| Mar 13, 2023 | 1.0700 | 1.0700 | 0.9850 | 1.0200 | 1.0200 | 13,200 |
| Mar 10, 2023 | 1.2100 | 1.2100 | 0.9500 | 1.0700 | 1.0700 | 45,200 |
| Mar 09, 2023 | 1.1100 | 1.1730 | 1.0700 | 1.0700 | 1.0700 | 69,300 |
| Mar 08, 2023 | 1.0600 | 1.1080 | 1.0500 | 1.0500 | 1.0500 | 15,800 |
| Mar 07, 2023 | 0.9800 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 11,700 |
| Mar 06, 2023 | 1.0600 | 1.1690 | 0.9520 | 1.0000 | 1.0000 | 48,100 |
| Mar 03, 2023 | 1.1800 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 22,900 |
| Mar 02, 2023 | 1.0200 | 1.1430 | 1.0200 | 1.1000 | 1.1000 | 54,700 |
| Mar 01, 2023 | 1.1000 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 41,800 |
| Feb 28, 2023 | 1.1550 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 30,300 |
| Feb 27, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1150 | 1.1150 | 13,300 |
| Feb 24, 2023 | 1.1700 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 16,200 |
| Feb 23, 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1790 | 1.1790 | 4,100 |
| Feb 22, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 17,100 |
| Feb 21, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 45,600 |
| Feb 17, 2023 | 1.1750 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 4,800 |
| Feb 16, 2023 | 1.1500 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 6,300 |
| Feb 15, 2023 | 1.2400 | 1.2400 | 1.1220 | 1.1900 | 1.1900 | 47,300 |
| Feb 14, 2023 | 1.1300 | 1.2400 | 1.1300 | 1.1930 | 1.1930 | 23,400 |
| Feb 13, 2023 | 1.1600 | 1.2400 | 1.1220 | 1.1700 | 1.1700 | 29,800 |
| Feb 10, 2023 | 1.0800 | 1.1870 | 1.0800 | 1.1300 | 1.1300 | 28,700 |
| Feb 09, 2023 | 1.1900 | 1.2440 | 1.0710 | 1.1100 | 1.1100 | 39,200 |
| Feb 08, 2023 | 1.3900 | 1.3900 | 1.1900 | 1.1900 | 1.1900 | 36,200 |
| Feb 07, 2023 | 1.3000 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 55,400 |
| Feb 06, 2023 | 1.3200 | 1.3900 | 1.3000 | 1.3310 | 1.3310 | 15,700 |
| Feb 03, 2023 | 1.3600 | 1.4010 | 1.3300 | 1.3500 | 1.3500 | 51,500 |
| Feb 02, 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3150 | 1.3150 | 42,700 |
| Feb 01, 2023 | 1.4900 | 1.4900 | 1.1700 | 1.2000 | 1.2000 | 119,000 |
| Jan 31, 2023 | 1.2080 | 1.2080 | 1.1800 | 1.2000 | 1.2000 | 7,200 |
| Jan 30, 2023 | 1.2200 | 1.2500 | 1.0700 | 1.1000 | 1.1000 | 13,900 |
| Jan 27, 2023 | 1.2600 | 1.2700 | 1.1600 | 1.2000 | 1.2000 | 46,000 |
| Jan 26, 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2080 | 1.2080 | 22,500 |
| Jan 25, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 28,900 |
| Jan 24, 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 19,900 |
| Jan 23, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 53,300 |
| Jan 20, 2023 | 1.2200 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 22,800 |
| Jan 19, 2023 | 1.4000 | 1.4000 | 1.1600 | 1.1600 | 1.1600 | 19,700 |
| Jan 18, 2023 | 1.2700 | 1.2700 | 1.1300 | 1.1600 | 1.1600 | 29,000 |
| Jan 17, 2023 | 1.2300 | 1.3300 | 1.1600 | 1.2600 | 1.2600 | 119,700 |
| Jan 13, 2023 | 1.0000 | 1.1300 | 1.0000 | 1.1000 | 1.1000 | 62,200 |
| Jan 12, 2023 | 1.0500 | 1.0700 | 0.9120 | 0.9800 | 0.9800 | 66,400 |
| Jan 11, 2023 | 0.8800 | 1.0500 | 0.8500 | 1.0100 | 1.0100 | 110,200 |
| Jan 10, 2023 | 0.8700 | 0.9500 | 0.8500 | 0.8700 | 0.8700 | 77,500 |
| Jan 09, 2023 | 0.9400 | 0.9400 | 0.8500 | 0.9060 | 0.9060 | 23,900 |
| Jan 06, 2023 | 0.9500 | 0.9700 | 0.8800 | 0.9020 | 0.9020 | 60,800 |
| Jan 05, 2023 | 0.8800 | 0.9500 | 0.8720 | 0.9140 | 0.9140 | 15,800 |
| Jan 04, 2023 | 0.8590 | 0.9000 | 0.8320 | 0.8800 | 0.8800 | 32,900 |
| Jan 03, 2023 | 0.8510 | 0.9000 | 0.7700 | 0.8300 | 0.8300 | 79,400 |
| Dec 30, 2022 | 0.7810 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 86,800 |
| Dec 29, 2022 | 0.7890 | 0.8370 | 0.7800 | 0.8100 | 0.8100 | 54,000 |
| Dec 28, 2022 | 0.8360 | 0.8360 | 0.7760 | 0.7850 | 0.7850 | 27,300 |
| Dec 27, 2022 | 0.8000 | 0.8600 | 0.7900 | 0.8060 | 0.8060 | 98,000 |
| Dec 23, 2022 | 0.8500 | 0.9000 | 0.8200 | 0.8230 | 0.8230 | 48,400 |
| Dec 22, 2022 | 0.9500 | 0.9500 | 0.7700 | 0.8370 | 0.8370 | 65,700 |
| Dec 21, 2022 | 0.9500 | 0.9500 | 0.9040 | 0.9050 | 0.9050 | 23,800 |
| Dec 20, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 22,100 |
| Dec 19, 2022 | 0.9400 | 0.9550 | 0.8810 | 0.9200 | 0.9200 | 50,400 |
| Dec 16, 2022 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 79,700 |
| Dec 15, 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 22,500 |
| Dec 14, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 61,300 |
| Dec 13, 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 36,000 |
| Dec 12, 2022 | 1.0700 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 63,100 |
| Dec 09, 2022 | 1.0840 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 37,900 |
| Dec 08, 2022 | 1.1000 | 1.1190 | 1.0700 | 1.1000 | 1.1000 | 32,400 |
| Dec 07, 2022 | 1.2000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 72,100 |
| Dec 06, 2022 | 1.2200 | 1.2200 | 1.1450 | 1.2000 | 1.2000 | 24,200 |
| Dec 05, 2022 | 1.2700 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 40,500 |
| Dec 02, 2022 | 1.1700 | 1.3000 | 1.0100 | 1.3000 | 1.3000 | 198,700 |
| Dec 01, 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 164,200 |
| Nov 30, 2022 | 1.2500 | 1.2500 | 1.1100 | 1.1300 | 1.1300 | 105,600 |
| Nov 29, 2022 | 1.3000 | 1.3700 | 1.1200 | 1.1200 | 1.1200 | 127,500 |
| Nov 28, 2022 | 1.3700 | 1.4120 | 1.2290 | 1.3000 | 1.3000 | 50,300 |
| Nov 25, 2022 | 1.3800 | 1.4800 | 1.3100 | 1.3700 | 1.3700 | 22,000 |
| Nov 23, 2022 | 1.3600 | 1.4500 | 1.3260 | 1.4190 | 1.4190 | 64,200 |
| Nov 22, 2022 | 1.4900 | 1.4900 | 1.3500 | 1.3700 | 1.3700 | 33,400 |
| Nov 21, 2022 | 1.7400 | 1.7400 | 1.3000 | 1.4000 | 1.4000 | 95,100 |
| Nov 18, 2022 | 1.5600 | 1.6900 | 1.4500 | 1.5500 | 1.5500 | 43,200 |
| Nov 17, 2022 | 1.6500 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 41,500 |
| Nov 16, 2022 | 1.6900 | 1.7230 | 1.6500 | 1.6500 | 1.6500 | 4,800 |
| Nov 15, 2022 | 1.7600 | 1.7600 | 1.6700 | 1.7400 | 1.7400 | 43,700 |
| Nov 14, 2022 | 1.6600 | 1.6820 | 1.6100 | 1.6800 | 1.6800 | 16,500 |
| Nov 11, 2022 | 1.6000 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 33,600 |
| Nov 10, 2022 | 1.7800 | 1.7800 | 1.5000 | 1.5500 | 1.5500 | 30,700 |
| Nov 09, 2022 | 1.6000 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 20,700 |
| Nov 08, 2022 | 1.5890 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 17,200 |
| Nov 07, 2022 | 1.5600 | 1.6400 | 1.5350 | 1.5350 | 1.5350 | 18,600 |
| Nov 04, 2022 | 1.6000 | 1.7250 | 1.5100 | 1.5330 | 1.5330 | 29,200 |
| Nov 03, 2022 | 1.6200 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 18,500 |
| Nov 02, 2022 | 1.6900 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 60,800 |
| Nov 01, 2022 | 2.1800 | 2.1800 | 1.7000 | 1.7000 | 1.7000 | 116,000 |
| Oct 31, 2022 | 2.0000 | 2.1600 | 1.9980 | 2.1000 | 2.1000 | 136,600 |
| Oct 28, 2022 | 1.8800 | 2.0000 | 1.8800 | 1.9900 | 1.9900 | 48,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
