Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
13.78
-0.47 (-3.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.92 | 13.95 | 13.92 | 13.95 | 13.95 | -0.14% | 1,043 |
| Sep 24, 2024 | 13.17 | 13.99 | 13.17 | 13.97 | 13.97 | 3.94% | 10,157 |
| Sep 23, 2024 | 13.45 | 13.45 | 12.88 | 13.44 | 13.44 | -1.54% | 6,763 |
| Sep 20, 2024 | 12.87 | 13.65 | 12.87 | 13.65 | 13.65 | 5.00% | 24,527 |
| Sep 19, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 13.00 | 0.46% | 4,938 |
| Sep 18, 2024 | 12.65 | 12.94 | 12.65 | 12.94 | 12.94 | 2.29% | 10,044 |
| Sep 17, 2024 | 12.71 | 12.71 | 12.65 | 12.65 | 12.65 | -0.47% | 5,803 |
| Sep 16, 2024 | 12.71 | 12.79 | 12.71 | 12.71 | 12.71 | -1.09% | 1,852 |
| Sep 13, 2024 | 12.74 | 12.85 | 12.71 | 12.85 | 12.85 | -0.77% | 2,130 |
| Sep 12, 2024 | 12.71 | 12.95 | 12.71 | 12.95 | 12.95 | 1.81% | 1,059 |
| Sep 11, 2024 | 12.71 | 12.85 | 12.71 | 12.72 | 12.72 | - | 15,907 |
| Sep 10, 2024 | 12.74 | 12.92 | 12.71 | 12.72 | 12.72 | -0.93% | 3,167 |
| Sep 9, 2024 | 12.84 | 12.84 | 12.71 | 12.84 | 12.84 | -0.85% | 2,341 |
| Sep 6, 2024 | 12.77 | 13.00 | 12.65 | 12.95 | 12.95 | 1.17% | 10,772 |
| Sep 5, 2024 | 12.77 | 12.80 | 12.60 | 12.80 | 12.80 | 1.51% | 6,612 |
| Sep 4, 2024 | 12.74 | 12.90 | 12.61 | 12.61 | 12.61 | -1.50% | 4,856 |
| Sep 3, 2024 | 12.78 | 12.80 | 12.73 | 12.80 | 12.80 | 0.57% | 892 |
| Aug 30, 2024 | 12.86 | 12.86 | 12.73 | 12.73 | 12.73 | -1.01% | 1,424 |
| Aug 29, 2024 | 12.71 | 12.86 | 12.71 | 12.86 | 12.86 | 0.78% | 1,518 |
| Aug 28, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% | 341 |
| Aug 27, 2024 | 12.86 | 12.86 | 12.70 | 12.70 | 12.70 | -0.16% | 5,327 |
| Aug 26, 2024 | 12.72 | 12.72 | 12.60 | 12.72 | 12.72 | - | 3,666 |
| Aug 23, 2024 | 12.81 | 12.86 | 12.60 | 12.72 | 12.72 | -1.10% | 9,823 |
| Aug 22, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.09% | 305 |
| Aug 21, 2024 | 12.86 | 12.88 | 12.60 | 12.85 | 12.85 | 0.86% | 6,031 |
| Aug 20, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | 363 |
| Aug 19, 2024 | 12.86 | 12.86 | 12.85 | 12.86 | 12.86 | 0.08% | 984 |
| Aug 16, 2024 | 12.83 | 12.85 | 12.70 | 12.85 | 12.85 | 1.18% | 1,230 |
| Aug 15, 2024 | 12.69 | 12.70 | 12.55 | 12.70 | 12.70 | 0.24% | 1,420 |
| Aug 14, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.84% | 531 |
| Aug 13, 2024 | 12.50 | 12.75 | 12.32 | 12.32 | 12.32 | -4.20% | 3,591 |
| Aug 12, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | 215 |
| Aug 9, 2024 | 12.85 | 12.86 | 12.60 | 12.86 | 12.68 | 2.23% | 5,080 |
| Aug 8, 2024 | 12.55 | 12.84 | 12.55 | 12.58 | 12.41 | -0.16% | 513 |
| Aug 7, 2024 | 12.85 | 12.85 | 12.56 | 12.60 | 12.43 | 0.80% | 769 |
| Aug 6, 2024 | 12.52 | 12.53 | 12.50 | 12.50 | 12.33 | 0.32% | 2,444 |
| Aug 5, 2024 | 12.07 | 12.91 | 12.07 | 12.46 | 12.29 | -3.41% | 3,271 |
| Aug 2, 2024 | 12.56 | 12.94 | 12.55 | 12.90 | 12.72 | 2.38% | 3,307 |
| Aug 1, 2024 | 12.59 | 12.60 | 12.59 | 12.60 | 12.43 | 1.61% | 2,799 |
| Jul 31, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -0.96% | 368 |
| Jul 30, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.35 | -0.48% | 270 |
| Jul 29, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.41 | - | 346 |
| Jul 26, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.41 | 0.24% | 277 |
| Jul 25, 2024 | 12.10 | 12.55 | 12.10 | 12.55 | 12.38 | - | 750 |
| Jul 24, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - | 105 |
| Jul 23, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - | 74 |
| Jul 22, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | 1.78% | 290 |
| Jul 19, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.16 | - | 625 |
| Jul 18, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.16 | 2.66% | 390 |
| Jul 17, 2024 | 12.28 | 12.28 | 12.01 | 12.01 | 11.84 | -2.36% | 326 |
| Jul 16, 2024 | 12.32 | 12.32 | 12.02 | 12.30 | 12.13 | -1.60% | 4,446 |
| Jul 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | 185 |
| Jul 12, 2024 | 12.13 | 12.50 | 12.13 | 12.50 | 12.33 | 5.49% | 325 |
| Jul 11, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.69 | -2.63% | 285 |
| Jul 10, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.00 | 2.87% | 198 |
| Jul 9, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.67 | - | 55 |
| Jul 8, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.67 | -2.07% | 291 |
| Jul 5, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.91 | 2.37% | 548 |
| Jul 3, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - | 25 |
| Jul 2, 2024 | 11.80 | 12.03 | 11.80 | 11.80 | 11.64 | - | 899 |
| Jul 1, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | -5.68% | 409 |
| Jun 28, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.34 | 0.40% | 1,333 |
| Jun 27, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.29 | 4.53% | 567 |
| Jun 26, 2024 | 12.22 | 12.65 | 11.92 | 11.92 | 11.76 | -0.91% | 992 |
| Jun 25, 2024 | 12.11 | 12.20 | 12.00 | 12.03 | 11.86 | -1.88% | 10,624 |
| Jun 24, 2024 | 12.34 | 12.34 | 12.12 | 12.26 | 12.09 | -0.33% | 3,745 |
| Jun 21, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - | 2,372 |
| Jun 20, 2024 | 12.29 | 12.67 | 12.29 | 12.30 | 12.13 | 0.08% | 2,182 |
| Jun 18, 2024 | 12.54 | 12.54 | 12.29 | 12.29 | 12.12 | -1.52% | 4,166 |
| Jun 17, 2024 | 12.97 | 12.97 | 12.48 | 12.48 | 12.31 | -3.93% | 2,307 |
| Jun 14, 2024 | 12.60 | 12.99 | 12.60 | 12.99 | 12.81 | 2.84% | 2,641 |
| Jun 13, 2024 | 12.33 | 12.63 | 12.33 | 12.63 | 12.46 | 1.05% | 1,337 |
| Jun 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | -3.18% | 383 |
| Jun 11, 2024 | 12.52 | 12.91 | 12.52 | 12.91 | 12.73 | -0.31% | 1,458 |
| Jun 10, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.77 | - | 1,080 |
| Jun 7, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.77 | 0.08% | 414 |
| Jun 6, 2024 | 12.94 | 13.11 | 12.94 | 12.94 | 12.76 | - | 29,795 |
| Jun 5, 2024 | 12.94 | 13.15 | 12.94 | 12.94 | 12.76 | - | 12,913 |
| Jun 4, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.76 | - | 451 |
| Jun 3, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.76 | 6.59% | 258 |
| May 31, 2024 | 12.44 | 12.44 | 12.14 | 12.14 | 11.97 | -2.72% | 998 |
| May 30, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.31 | -2.42% | 306 |
| May 29, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.61 | - | 86 |
| May 28, 2024 | 12.79 | 12.84 | 12.79 | 12.79 | 12.61 | 0.31% | 2,406 |
| May 24, 2024 | 12.47 | 12.75 | 12.32 | 12.75 | 12.57 | 5.37% | 1,525 |
| May 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | -3.12% | 514 |
| May 22, 2024 | 12.27 | 12.49 | 12.27 | 12.49 | 12.32 | 2.80% | 933 |
| May 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | - | 709 |
| May 20, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | -1.46% | 419 |
| May 17, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.16 | - | 247 |
| May 16, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.16 | - | 312 |
| May 15, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.16 | - | 529 |
| May 14, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.16 | - | 220 |
| May 13, 2024 | 12.30 | 12.33 | 12.30 | 12.33 | 12.16 | 2.75% | 884 |
| May 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -0.33% | 1,384 |
| May 9, 2024 | 11.51 | 12.04 | 11.51 | 12.04 | 11.87 | - | 1,168 |
| May 8, 2024 | 11.90 | 12.05 | 11.80 | 12.04 | 11.87 | 4.33% | 2,064 |
| May 7, 2024 | 11.98 | 11.98 | 11.54 | 11.54 | 11.38 | 1.05% | 1,081 |
| May 6, 2024 | 11.74 | 11.74 | 11.42 | 11.42 | 11.26 | 0.18% | 798 |
| May 3, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | -3.96% | 762 |