Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
14.39
+0.06 (0.42%)
Nov 28, 2025, 10:40 AM EST - Market open
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.32 | 14.39 | 14.21 | 14.33 | 14.33 | 0.07% | 35,605 |
| Nov 25, 2025 | 14.22 | 14.34 | 14.15 | 14.32 | 14.32 | 1.27% | 20,640 |
| Nov 24, 2025 | 14.08 | 14.33 | 14.08 | 14.14 | 14.14 | 0.43% | 9,313 |
| Nov 21, 2025 | 14.05 | 14.13 | 14.05 | 14.08 | 14.08 | 0.90% | 2,844 |
| Nov 20, 2025 | 14.11 | 14.17 | 13.90 | 13.96 | 13.96 | -0.46% | 26,303 |
| Nov 19, 2025 | 14.14 | 14.18 | 13.98 | 14.02 | 14.02 | -0.57% | 17,339 |
| Nov 18, 2025 | 14.15 | 14.19 | 13.92 | 14.10 | 14.10 | -1.12% | 40,524 |
| Nov 17, 2025 | 14.21 | 14.35 | 14.16 | 14.26 | 14.26 | 0.14% | 16,035 |
| Nov 14, 2025 | 14.30 | 14.35 | 14.17 | 14.24 | 14.24 | -0.52% | 43,038 |
| Nov 13, 2025 | 14.35 | 14.40 | 14.22 | 14.32 | 14.32 | -0.24% | 24,320 |
| Nov 12, 2025 | 14.40 | 14.40 | 14.31 | 14.35 | 14.35 | -0.28% | 7,890 |
| Nov 11, 2025 | 14.28 | 14.45 | 14.28 | 14.39 | 14.39 | 0.63% | 15,928 |
| Nov 10, 2025 | 14.26 | 14.30 | 14.20 | 14.30 | 14.30 | 0.42% | 10,775 |
| Nov 7, 2025 | 14.05 | 14.29 | 14.05 | 14.24 | 14.24 | 2.96% | 49,956 |
| Nov 6, 2025 | 14.30 | 14.30 | 13.83 | 13.83 | 13.83 | -3.08% | 50,402 |
| Nov 5, 2025 | 14.19 | 14.30 | 14.10 | 14.27 | 14.27 | 0.85% | 37,984 |
| Nov 4, 2025 | 14.10 | 14.33 | 14.06 | 14.15 | 14.15 | 0.35% | 23,406 |
| Nov 3, 2025 | 13.92 | 14.10 | 13.87 | 14.10 | 14.10 | 2.03% | 22,623 |
| Oct 31, 2025 | 13.78 | 13.89 | 13.66 | 13.82 | 13.73 | -0.29% | 28,766 |
| Oct 30, 2025 | 13.64 | 13.94 | 13.64 | 13.86 | 13.77 | 1.17% | 17,671 |
| Oct 29, 2025 | 13.44 | 13.88 | 13.44 | 13.70 | 13.61 | 0.37% | 13,514 |
| Oct 28, 2025 | 13.57 | 13.73 | 13.51 | 13.65 | 13.56 | 1.11% | 35,821 |
| Oct 27, 2025 | 13.27 | 13.58 | 13.27 | 13.50 | 13.41 | 0.90% | 46,957 |
| Oct 24, 2025 | 13.07 | 13.39 | 13.07 | 13.38 | 13.29 | 2.37% | 42,830 |
| Oct 23, 2025 | 12.86 | 13.07 | 12.86 | 13.07 | 12.98 | 1.79% | 54,093 |
| Oct 22, 2025 | 12.75 | 12.84 | 12.75 | 12.84 | 12.76 | 1.02% | 18,107 |
| Oct 21, 2025 | 12.74 | 12.76 | 12.66 | 12.71 | 12.63 | 0.79% | 6,004 |
| Oct 20, 2025 | 12.53 | 12.64 | 12.53 | 12.61 | 12.53 | 0.72% | 4,073 |
| Oct 17, 2025 | 12.73 | 12.73 | 12.52 | 12.52 | 12.44 | -0.71% | 4,621 |
| Oct 16, 2025 | 12.87 | 12.87 | 12.50 | 12.61 | 12.53 | -1.18% | 54,896 |
| Oct 15, 2025 | 12.80 | 12.99 | 12.74 | 12.76 | 12.68 | -0.62% | 7,573 |
| Oct 14, 2025 | 12.76 | 12.85 | 12.71 | 12.84 | 12.76 | 0.35% | 32,357 |
| Oct 13, 2025 | 12.92 | 12.92 | 12.79 | 12.80 | 12.71 | -0.66% | 10,037 |
| Oct 10, 2025 | 12.91 | 12.92 | 12.87 | 12.88 | 12.80 | -0.23% | 8,995 |
| Oct 9, 2025 | 13.04 | 13.04 | 12.91 | 12.91 | 12.83 | -0.39% | 19,131 |
| Oct 8, 2025 | 13.05 | 13.06 | 12.96 | 12.96 | 12.88 | -0.23% | 27,176 |
| Oct 7, 2025 | 13.07 | 13.07 | 12.98 | 12.99 | 12.91 | -0.46% | 25,278 |
| Oct 6, 2025 | 13.09 | 13.10 | 12.96 | 13.05 | 12.97 | 0.69% | 16,340 |
| Oct 3, 2025 | 12.94 | 12.98 | 12.93 | 12.96 | 12.88 | 0.23% | 6,083 |
| Oct 2, 2025 | 13.01 | 13.01 | 12.93 | 12.93 | 12.85 | -0.84% | 1,822 |
| Oct 1, 2025 | 13.02 | 13.10 | 12.88 | 13.04 | 12.96 | 0.31% | 44,019 |
| Sep 30, 2025 | 13.10 | 13.11 | 12.99 | 13.00 | 12.92 | -0.46% | 25,171 |
| Sep 29, 2025 | 13.12 | 13.13 | 13.02 | 13.06 | 12.97 | - | 21,639 |
| Sep 26, 2025 | 13.04 | 13.23 | 13.01 | 13.06 | 12.97 | 0.15% | 27,767 |
| Sep 25, 2025 | 13.07 | 13.16 | 13.02 | 13.04 | 12.96 | -0.23% | 16,492 |
| Sep 24, 2025 | 13.14 | 13.23 | 13.07 | 13.07 | 12.98 | -0.83% | 5,929 |
| Sep 23, 2025 | 13.04 | 13.18 | 13.03 | 13.18 | 13.09 | 1.15% | 7,673 |
| Sep 22, 2025 | 13.10 | 13.38 | 13.00 | 13.03 | 12.95 | -0.53% | 79,738 |
| Sep 19, 2025 | 13.07 | 13.12 | 13.02 | 13.10 | 13.01 | -0.08% | 28,894 |
| Sep 18, 2025 | 13.12 | 13.18 | 13.04 | 13.11 | 13.02 | 0.46% | 26,153 |