Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
13.41
+0.16 (1.21%)
Jan 13, 2025, 4:00 PM EST - Market closed
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 13 |
| Jan 13, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 183 |
| Jan 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 1,357 |
| Jan 8, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 392 |
| Jan 7, 2025 | 13.51 | 13.51 | 13.41 | 13.41 | 13.41 | 0.98% | 1,646 |
| Jan 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 40 |
| Jan 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 56 |
| Jan 2, 2025 | 13.93 | 13.93 | 13.28 | 13.28 | 13.28 | -3.37% | 1,487 |
| Dec 31, 2024 | 13.71 | 13.87 | 13.70 | 13.74 | 13.74 | 2.58% | 4,207 |
| Dec 30, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 213 |
| Dec 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 117 |
| Dec 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 54 |
| Dec 24, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1 |
| Dec 23, 2024 | 13.22 | 13.40 | 13.22 | 13.40 | 13.40 | -1.56% | 494 |
| Dec 20, 2024 | 13.28 | 13.61 | 13.24 | 13.61 | 13.61 | 3.66% | 3,374 |
| Dec 19, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 498 |
| Dec 18, 2024 | 13.45 | 13.70 | 13.13 | 13.13 | 13.13 | -6.08% | 2,562 |
| Dec 17, 2024 | 13.59 | 13.98 | 13.43 | 13.98 | 13.98 | 1.01% | 1,757 |
| Dec 16, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 48 |
| Dec 13, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 2,107 |
| Dec 12, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.98% | 106 |
| Dec 11, 2024 | 13.51 | 13.51 | 13.44 | 13.44 | 13.44 | -1.68% | 2,150 |
| Dec 10, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.56% | 300 |
| Dec 9, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 171 |
| Dec 6, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 1,069 |
| Dec 5, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 41 |
| Dec 4, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 42 |
| Dec 3, 2024 | 13.59 | 13.67 | 13.46 | 13.46 | 13.46 | - | 2,333 |
| Dec 2, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 97 |
| Nov 29, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 344 |
| Nov 27, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 120 |
| Nov 26, 2024 | 13.67 | 13.67 | 13.46 | 13.46 | 13.46 | 0.07% | 553 |
| Nov 25, 2024 | 13.49 | 13.70 | 13.45 | 13.45 | 13.45 | -3.65% | 1,086 |
| Nov 22, 2024 | 13.90 | 13.96 | 13.50 | 13.96 | 13.96 | 1.53% | 2,747 |
| Nov 21, 2024 | 13.46 | 13.90 | 13.46 | 13.75 | 13.75 | 1.10% | 3,858 |
| Nov 20, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.19% | 240 |
| Nov 19, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 90 |
| Nov 18, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.52% | 167 |
| Nov 15, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.42% | 432 |
| Nov 14, 2024 | 13.90 | 13.90 | 13.71 | 13.71 | 13.71 | 0.93% | 2,857 |
| Nov 13, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 109 |
| Nov 12, 2024 | 13.77 | 13.77 | 13.58 | 13.58 | 13.58 | 0.59% | 553 |
| Nov 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 641 |
| Nov 8, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 460 |
| Nov 7, 2024 | 13.65 | 13.95 | 13.38 | 13.50 | 13.50 | -3.23% | 1,222 |
| Nov 6, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 403 |
| Nov 5, 2024 | 13.92 | 13.95 | 13.57 | 13.95 | 13.95 | 2.95% | 6,196 |
| Nov 4, 2024 | 13.51 | 13.55 | 13.25 | 13.55 | 13.55 | -1.45% | 1,567 |
| Nov 1, 2024 | 13.36 | 13.75 | 13.35 | 13.75 | 13.57 | 2.92% | 4,372 |
| Oct 31, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.19 | - | 104 |
| Oct 30, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.19 | -0.07% | 503 |
| Oct 29, 2024 | 13.47 | 13.47 | 13.37 | 13.37 | 13.20 | -0.74% | 1,788 |
| Oct 28, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.29 | - | 48 |
| Oct 25, 2024 | 13.95 | 13.95 | 13.47 | 13.47 | 13.29 | -3.44% | 898 |
| Oct 24, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.77 | - | 215 |
| Oct 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.77 | 3.64% | 226 |
| Oct 22, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.28 | 0.07% | 183 |
| Oct 21, 2024 | 13.51 | 13.51 | 13.45 | 13.45 | 13.27 | -3.52% | 820 |
| Oct 18, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.76 | - | 114 |
| Oct 17, 2024 | 13.50 | 13.94 | 13.50 | 13.94 | 13.76 | 4.19% | 827 |
| Oct 16, 2024 | 13.29 | 13.38 | 13.29 | 13.38 | 13.21 | 1.29% | 1,377 |
| Oct 15, 2024 | 13.20 | 13.44 | 13.20 | 13.21 | 13.04 | 1.23% | 4,055 |
| Oct 14, 2024 | 13.06 | 13.49 | 13.05 | 13.05 | 12.88 | - | 581 |
| Oct 11, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.88 | - | 72 |
| Oct 10, 2024 | 13.03 | 13.05 | 13.03 | 13.05 | 12.88 | 0.31% | 513 |
| Oct 9, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.84 | -2.98% | 152 |
| Oct 8, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.23 | - | 188 |
| Oct 7, 2024 | 13.58 | 13.58 | 13.41 | 13.41 | 13.23 | -2.40% | 6,029 |
| Oct 4, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.56 | - | 25 |
| Oct 3, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.56 | - | 346 |
| Oct 2, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.56 | 1.39% | 158 |
| Oct 1, 2024 | 14.18 | 14.21 | 13.45 | 13.55 | 13.37 | 0.45% | 10,063 |
| Sep 30, 2024 | 13.48 | 14.15 | 13.48 | 13.49 | 13.31 | -2.04% | 4,399 |
| Sep 27, 2024 | 13.79 | 13.80 | 13.55 | 13.77 | 13.59 | -0.07% | 4,574 |
| Sep 26, 2024 | 13.69 | 14.21 | 13.26 | 13.78 | 13.60 | -1.22% | 14,790 |
| Sep 25, 2024 | 13.92 | 13.95 | 13.92 | 13.95 | 13.77 | -0.14% | 1,043 |
| Sep 24, 2024 | 13.17 | 13.99 | 13.17 | 13.97 | 13.79 | 3.94% | 10,157 |
| Sep 23, 2024 | 13.45 | 13.45 | 12.88 | 13.44 | 13.26 | -1.54% | 6,763 |
| Sep 20, 2024 | 12.87 | 13.65 | 12.87 | 13.65 | 13.47 | 5.00% | 24,527 |
| Sep 19, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 12.83 | 0.46% | 4,938 |
| Sep 18, 2024 | 12.65 | 12.94 | 12.65 | 12.94 | 12.77 | 2.29% | 10,044 |
| Sep 17, 2024 | 12.71 | 12.71 | 12.65 | 12.65 | 12.48 | -0.47% | 5,803 |
| Sep 16, 2024 | 12.71 | 12.79 | 12.71 | 12.71 | 12.54 | -1.09% | 1,852 |
| Sep 13, 2024 | 12.74 | 12.85 | 12.71 | 12.85 | 12.68 | -0.77% | 2,130 |
| Sep 12, 2024 | 12.71 | 12.95 | 12.71 | 12.95 | 12.78 | 1.81% | 1,059 |
| Sep 11, 2024 | 12.71 | 12.85 | 12.71 | 12.72 | 12.55 | - | 15,907 |
| Sep 10, 2024 | 12.74 | 12.92 | 12.71 | 12.72 | 12.55 | -0.93% | 3,167 |
| Sep 9, 2024 | 12.84 | 12.84 | 12.71 | 12.84 | 12.67 | -0.85% | 2,341 |
| Sep 6, 2024 | 12.77 | 13.00 | 12.65 | 12.95 | 12.78 | 1.17% | 10,772 |
| Sep 5, 2024 | 12.77 | 12.80 | 12.60 | 12.80 | 12.63 | 1.51% | 6,612 |
| Sep 4, 2024 | 12.74 | 12.90 | 12.61 | 12.61 | 12.45 | -1.50% | 4,856 |
| Sep 3, 2024 | 12.78 | 12.80 | 12.73 | 12.80 | 12.63 | 0.57% | 892 |
| Aug 30, 2024 | 12.86 | 12.86 | 12.73 | 12.73 | 12.56 | -1.01% | 1,424 |
| Aug 29, 2024 | 12.71 | 12.86 | 12.71 | 12.86 | 12.69 | 0.78% | 1,518 |
| Aug 28, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.59 | 0.47% | 341 |
| Aug 27, 2024 | 12.86 | 12.86 | 12.70 | 12.70 | 12.53 | -0.16% | 5,327 |
| Aug 26, 2024 | 12.72 | 12.72 | 12.60 | 12.72 | 12.55 | - | 3,666 |
| Aug 23, 2024 | 12.81 | 12.86 | 12.60 | 12.72 | 12.55 | -1.10% | 9,823 |
| Aug 22, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.69 | 0.09% | 305 |
| Aug 21, 2024 | 12.86 | 12.88 | 12.60 | 12.85 | 12.68 | 0.86% | 6,031 |