U.S. Markets closed

Laird Superfood, Inc. (LSF)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
18.33-0.09 (-0.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202119.9319.9318.8419.0519.053,740,000
Sep 02, 202119.8321.1519.7519.9019.906,280,000
Sep 01, 202119.5920.3619.5019.6319.634,150,000
Aug 31, 202119.0019.9718.7819.9319.933,000,000
Aug 30, 202119.5619.7018.5518.9618.962,760,000
Aug 27, 202119.0819.7419.0319.6919.692,620,000
Aug 26, 202119.9019.9018.6618.9918.991,740,000
Aug 25, 202119.4820.4119.2319.9519.954,190,000
Aug 24, 202119.3619.7618.5019.3119.313,170,000
Aug 23, 202118.5019.5118.5019.4219.423,660,000
Aug 20, 202117.6419.3517.3818.1718.177,430,000
Aug 19, 202119.6819.8917.4117.6417.647,340,000
Aug 18, 202121.3421.6719.4219.6219.625,560,000
Aug 17, 202121.5021.7220.6021.5121.5114,280,000
Aug 16, 202121.1521.7820.4021.7221.728,760,000
Aug 13, 202120.0021.5020.0021.5021.5012,370,000
Aug 12, 202122.1922.6818.5019.9319.9350,220,000
Aug 11, 202124.4824.9624.0024.6624.663,450,000
Aug 10, 202124.9925.1424.3024.4624.461,620,000
Aug 09, 202123.9625.7923.8425.0625.064,210,000
Aug 06, 202124.0224.3923.3423.9123.912,220,000
Aug 05, 202123.5424.3123.5424.1524.154,390,000
Aug 04, 202124.6525.1622.6323.8123.819,720,000
Aug 03, 202126.6027.4925.1625.4625.46102,800
Aug 02, 2021------
Jul 30, 202127.3528.2027.1027.9027.9024,100
Jul 29, 202128.2128.4827.5927.7727.7718,400
Jul 28, 202128.0928.2527.4628.1428.1413,900
Jul 27, 202127.7828.3726.7228.3528.3536,500
Jul 26, 202127.6328.2727.5427.9827.9812,900
Jul 23, 202128.1329.0627.7727.9827.9822,500
Jul 22, 202129.5129.6028.1828.2128.2120,000
Jul 21, 202128.9429.7328.8129.3529.3516,000
Jul 20, 202129.2829.4828.3928.7528.7526,300
Jul 19, 202127.9329.3827.5629.3629.3641,300
Jul 16, 202128.8328.9628.0128.6528.6533,700
Jul 15, 202128.0629.0027.5128.6728.6732,900
Jul 14, 202128.7328.7327.5027.7627.7634,400
Jul 13, 202129.1230.1328.4028.7228.7241,400
Jul 12, 202129.6529.6628.5929.4529.4527,000
Jul 09, 202129.8529.8528.4429.6029.6020,800
Jul 08, 202128.6029.9828.0229.6429.6452,900
Jul 07, 202130.3630.3629.0129.0729.0755,400
Jul 06, 202129.9130.4528.7030.4530.4578,100
Jul 02, 202129.4229.8628.7629.4929.4929,100
Jul 01, 202129.8330.5028.6129.3829.3838,700
Jun 30, 202129.0130.4228.8129.8729.8743,200
Jun 29, 202129.4629.7428.9529.1429.1438,900
Jun 28, 202128.8129.9828.6729.6829.6853,700
Jun 25, 202128.5129.9827.7929.0429.04435,300
Jun 24, 202128.1929.2727.8428.2128.2187,300
Jun 23, 202128.0028.6127.6228.3028.3053,900
Jun 22, 202128.8329.2127.6528.2028.2072,800
Jun 21, 202129.3330.3228.1528.8828.88110,300
Jun 18, 202127.5029.5727.5029.5729.5783,100
Jun 17, 202128.3329.0027.5227.8727.87161,600
Jun 16, 202130.0131.1627.2127.2527.25275,700
Jun 15, 202131.4032.3130.1030.3930.3976,400
Jun 14, 202132.0032.6331.2931.3231.3279,600
Jun 11, 202132.3533.0031.6431.8531.8548,900
Jun 10, 202132.3032.5531.1331.7831.7841,100
Jun 09, 202132.1133.2932.0032.3532.3553,400
Jun 08, 202132.4033.5031.4031.6731.67100,500
Jun 07, 202132.6633.0732.1032.7032.7044,800
Jun 04, 202132.9833.1931.8132.4832.4833,800
Jun 03, 202132.3433.1532.2232.9432.9436,200
Jun 02, 202132.2333.0532.0632.4132.4156,800
Jun 01, 202132.9532.9531.6532.2932.2943,200
May 28, 202133.0033.2332.2032.6832.6848,600
May 27, 202133.6333.9232.5432.9532.9559,200
May 26, 202133.2133.9932.9633.4633.4663,700
May 25, 202133.6033.7632.7433.3633.3649,000
May 24, 202132.9833.7732.9833.4033.4050,200
May 21, 202133.3534.0032.1133.1933.1938,700
May 20, 202131.7933.0831.6532.9832.9834,600
May 19, 202132.5833.4331.1831.6631.6644,100
May 18, 202131.8134.0031.8132.9432.9490,200
May 17, 202131.7533.7031.3832.1832.1885,800
May 14, 202133.6033.6030.5031.7631.76119,600
May 13, 202134.1435.5033.9734.0634.0662,300
May 12, 202135.1735.7933.5034.1634.1661,700
May 11, 202134.4936.5534.0835.7935.79103,500
May 10, 202134.9536.9634.5134.9534.9574,700
May 07, 202134.8136.2534.8035.4535.4539,100
May 06, 202135.9836.3835.2935.5435.5453,900
May 05, 202137.3837.5835.5435.6335.6339,200
May 04, 202137.2537.9636.5137.5037.5031,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...