Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
15.80
0.00 (0.01%)
Jun 13, 2025, 4:00 PM - Market closed
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.79 | 15.80 | 15.75 | 15.80 | 15.80 | 0.01% | 4,757 |
| Jun 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 119 |
| Jun 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 286 |
| Jun 10, 2025 | 15.79 | 15.85 | 15.77 | 15.80 | 15.80 | 0.63% | 1,071 |
| Jun 9, 2025 | 15.80 | 15.83 | 15.70 | 15.70 | 15.70 | -0.95% | 2,221 |
| Jun 6, 2025 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 0.83% | 5,189 |
| Jun 5, 2025 | 15.74 | 15.77 | 15.72 | 15.72 | 15.72 | 0.06% | 5,646 |
| Jun 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 87 |
| Jun 3, 2025 | 15.61 | 15.77 | 15.61 | 15.71 | 15.71 | 0.51% | 4,856 |
| Jun 2, 2025 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | -0.38% | 503 |
| May 30, 2025 | 15.77 | 15.77 | 15.68 | 15.69 | 15.69 | -0.29% | 2,237 |
| May 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.22% | 473 |
| May 28, 2025 | 15.18 | 15.77 | 15.18 | 15.70 | 15.70 | 2.28% | 5,499 |
| May 27, 2025 | 15.16 | 15.35 | 15.16 | 15.35 | 15.35 | -0.32% | 1,195 |
| May 23, 2025 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 1.18% | 1,773 |
| May 22, 2025 | 15.24 | 15.25 | 15.20 | 15.22 | 15.22 | -0.12% | 2,564 |
| May 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% | 603 |
| May 20, 2025 | 15.20 | 15.20 | 15.04 | 15.15 | 15.15 | -0.66% | 3,220 |
| May 19, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 0.99% | 2,106 |
| May 16, 2025 | 15.05 | 15.25 | 15.05 | 15.10 | 15.10 | 0.94% | 8,178 |
| May 15, 2025 | 14.95 | 15.00 | 14.93 | 14.96 | 14.96 | 0.74% | 4,818 |
| May 14, 2025 | 14.91 | 14.91 | 14.85 | 14.85 | 14.85 | -0.80% | 526 |
| May 13, 2025 | 14.83 | 14.98 | 14.83 | 14.97 | 14.97 | -0.20% | 2,296 |
| May 12, 2025 | 15.05 | 15.05 | 14.84 | 15.00 | 15.00 | 1.28% | 4,214 |
| May 9, 2025 | 15.01 | 15.01 | 14.81 | 14.81 | 14.81 | 0.20% | 2,759 |
| May 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% | 435 |
| May 7, 2025 | 14.85 | 14.85 | 14.78 | 14.85 | 14.85 | -2.41% | 1,342 |
| May 6, 2025 | 14.96 | 15.22 | 14.96 | 15.22 | 15.22 | 1.28% | 1,182 |
| May 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.11% | 353 |
| May 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 16 |
| May 1, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.81% | 841 |
| Apr 30, 2025 | 15.04 | 15.04 | 14.74 | 14.74 | 14.74 | 0.82% | 1,415 |
| Apr 29, 2025 | 15.09 | 15.10 | 14.62 | 14.62 | 14.62 | -1.15% | 18,218 |
| Apr 28, 2025 | 14.81 | 15.10 | 14.53 | 14.79 | 14.79 | -4.46% | 4,930 |
| 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 |