Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
15.84
+0.04 (0.25%)
At close: Apr 1, 2025, 4:00 PM
17.36
+1.52 (9.57%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | 524 |
| Feb 11, 2025 | 15.45 | 15.82 | 15.45 | 15.82 | 15.82 | 1.74% | 5,313 |
| Feb 10, 2025 | 15.61 | 15.62 | 15.55 | 15.55 | 15.55 | -0.45% | 1,525 |
| Feb 7, 2025 | 15.53 | 15.62 | 15.53 | 15.62 | 15.44 | 0.13% | 739 |
| Feb 6, 2025 | 15.78 | 15.78 | 15.56 | 15.60 | 15.42 | 0.32% | 3,246 |
| Feb 5, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.37 | -1.46% | 1,785 |
| Feb 4, 2025 | 15.15 | 15.78 | 15.11 | 15.78 | 15.60 | 4.16% | 8,800 |
| Feb 3, 2025 | 14.76 | 15.78 | 14.76 | 15.15 | 14.98 | -3.13% | 5,307 |
| Jan 31, 2025 | 15.32 | 15.98 | 15.32 | 15.64 | 15.46 | -1.51% | 8,113 |
| Jan 30, 2025 | 14.40 | 15.88 | 14.40 | 15.88 | 15.70 | 18.51% | 29,199 |
| Jan 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | - | 50 |
| Jan 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | - | 17 |
| Jan 27, 2025 | 13.38 | 13.40 | 13.38 | 13.40 | 13.25 | -2.40% | 240 |
| Jan 24, 2025 | 13.73 | 13.73 | 13.55 | 13.73 | 13.57 | 1.18% | 1,975 |
| Jan 23, 2025 | 13.36 | 13.57 | 13.36 | 13.57 | 13.42 | 1.65% | 936 |
| Jan 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.20 | -2.77% | 338 |
| Jan 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.57 | - | 250 |
| Jan 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.57 | - | 22 |