Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
15.48
+0.20 (1.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.31% | 586 |
| Apr 24, 2025 | 14.51 | 15.28 | 14.50 | 15.28 | 15.28 | 5.67% | 13,415 |
| Apr 23, 2025 | 14.56 | 14.80 | 14.46 | 14.46 | 14.46 | -0.77% | 3,193 |
| Apr 22, 2025 | 14.50 | 14.57 | 14.30 | 14.57 | 14.57 | 1.90% | 3,028 |
| Apr 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.04% | 385 |
| Apr 17, 2025 | 14.45 | 14.69 | 14.44 | 14.45 | 14.45 | 0.70% | 8,138 |
| Apr 16, 2025 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 0.60% | 16,451 |
| Apr 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 707 |
| Apr 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 3.36% | 1,480 |
| Apr 11, 2025 | 13.63 | 14.15 | 13.60 | 13.80 | 13.80 | -1.64% | 14,054 |
| Apr 10, 2025 | 14.30 | 14.30 | 14.03 | 14.03 | 14.03 | -0.85% | 1,288 |
| Apr 9, 2025 | 13.99 | 14.15 | 13.82 | 14.15 | 14.15 | 2.54% | 5,205 |
| Apr 8, 2025 | 14.12 | 14.45 | 13.80 | 13.80 | 13.80 | -1.99% | 9,098 |
| Apr 7, 2025 | 14.25 | 14.39 | 13.65 | 14.08 | 14.08 | -2.90% | 2,608 |
| Apr 4, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -5.23% | 2,893 |
| Apr 3, 2025 | 15.60 | 16.10 | 15.26 | 15.30 | 15.30 | -2.86% | 23,976 |
| Apr 2, 2025 | 15.81 | 15.97 | 15.75 | 15.75 | 15.75 | -0.57% | 964 |
| Apr 1, 2025 | 16.40 | 16.40 | 15.75 | 15.84 | 15.84 | 0.25% | 6,635 |
| Mar 31, 2025 | 16.00 | 16.03 | 15.73 | 15.80 | 15.80 | -1.99% | 12,421 |
| Mar 28, 2025 | 15.73 | 16.12 | 15.73 | 16.12 | 16.12 | 2.61% | 1,167 |
| Mar 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.88% | 844 |
| Mar 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 138 |
| Mar 25, 2025 | 16.00 | 16.12 | 15.85 | 15.85 | 15.85 | -1.98% | 14,427 |
| Mar 24, 2025 | 15.89 | 16.17 | 15.88 | 16.17 | 16.17 | 1.76% | 15,980 |
| Mar 21, 2025 | 15.93 | 15.94 | 15.79 | 15.89 | 15.89 | 0.57% | 4,410 |
| Mar 20, 2025 | 15.94 | 15.94 | 15.80 | 15.80 | 15.80 | -0.69% | 2,827 |
| Mar 19, 2025 | 15.91 | 16.00 | 15.91 | 15.91 | 15.91 | -0.56% | 4,772 |
| Mar 18, 2025 | 15.95 | 16.20 | 15.90 | 16.00 | 16.00 | 0.63% | 11,008 |
| Mar 17, 2025 | 15.83 | 15.94 | 15.75 | 15.90 | 15.90 | -0.49% | 4,329 |
| Mar 14, 2025 | 16.33 | 16.52 | 15.98 | 15.98 | 15.98 | -1.65% | 10,683 |
| Mar 13, 2025 | 15.95 | 16.25 | 15.95 | 16.25 | 16.25 | 3.02% | 1,215 |
| Mar 12, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | 670 |
| Mar 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% | 1,418 |
| Mar 10, 2025 | 16.28 | 16.28 | 15.78 | 15.78 | 15.78 | -0.49% | 2,334 |
| Mar 7, 2025 | 16.70 | 16.70 | 15.86 | 15.86 | 15.86 | 0.23% | 965 |
| Mar 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.70% | 499 |
| Mar 5, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.51% | 513 |
| Mar 4, 2025 | 16.14 | 16.14 | 15.63 | 15.63 | 15.63 | -3.16% | 27,906 |
| Mar 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% | 405 |
| Feb 28, 2025 | 15.39 | 16.17 | 15.39 | 16.17 | 16.17 | 5.07% | 2,996 |
| Feb 27, 2025 | 15.63 | 15.69 | 15.39 | 15.39 | 15.39 | -2.29% | 10,490 |
| Feb 26, 2025 | 16.00 | 16.00 | 15.63 | 15.75 | 15.75 | -1.61% | 23,814 |
| Feb 25, 2025 | 16.73 | 16.73 | 16.01 | 16.01 | 16.01 | 1.32% | 456 |
| Feb 24, 2025 | 15.88 | 15.88 | 15.80 | 15.80 | 15.80 | -3.19% | 1,286 |
| Feb 21, 2025 | 15.85 | 16.32 | 15.85 | 16.32 | 16.32 | 2.00% | 1,680 |
| Feb 20, 2025 | 15.45 | 16.10 | 15.45 | 16.00 | 16.00 | 0.95% | 1,753 |
| Feb 19, 2025 | 15.85 | 16.00 | 15.53 | 15.85 | 15.85 | -0.94% | 6,025 |
| Feb 18, 2025 | 16.35 | 16.95 | 15.75 | 16.00 | 16.00 | 1.27% | 12,712 |
| Feb 14, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -2.32% | 3,329 |
| Feb 13, 2025 | 15.51 | 16.56 | 15.51 | 16.18 | 16.18 | 2.24% | 11,100 |