Lake Shore Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2024	12.74	12.74	12.74	12.74	12.57	-0.93%	363
Aug 19, 2024	12.86	12.86	12.85	12.86	12.69	0.08%	984
Aug 16, 2024	12.83	12.85	12.70	12.85	12.68	1.18%	1,230
Aug 15, 2024	12.69	12.70	12.55	12.70	12.53	0.24%	1,420
Aug 14, 2024	12.67	12.67	12.67	12.67	12.50	2.84%	531
Aug 13, 2024	12.50	12.75	12.32	12.32	12.16	-4.20%	3,591
Aug 12, 2024	12.86	12.86	12.86	12.86	12.69	-	215
Aug 9, 2024	12.85	12.86	12.60	12.86	12.52	2.23%	5,080
Aug 8, 2024	12.55	12.84	12.55	12.58	12.24	-0.16%	513
Aug 7, 2024	12.85	12.85	12.56	12.60	12.26	0.80%	769
Aug 6, 2024	12.52	12.53	12.50	12.50	12.17	0.32%	2,444
Aug 5, 2024	12.07	12.91	12.07	12.46	12.13	-3.41%	3,271
Aug 2, 2024	12.56	12.94	12.55	12.90	12.56	2.38%	3,307
Aug 1, 2024	12.59	12.60	12.59	12.60	12.26	1.61%	2,799
Jul 31, 2024	12.40	12.40	12.40	12.40	12.07	-0.96%	368
Jul 30, 2024	12.52	12.52	12.52	12.52	12.19	-0.48%	270
Jul 29, 2024	12.58	12.58	12.58	12.58	12.24	-	346
Jul 26, 2024	12.58	12.58	12.58	12.58	12.24	0.24%	277
Jul 25, 2024	12.10	12.55	12.10	12.55	12.22	-	750
Jul 24, 2024	12.55	12.55	12.55	12.55	12.22	-	105
Jul 23, 2024	12.55	12.55	12.55	12.55	12.22	-	74
Jul 22, 2024	12.55	12.55	12.55	12.55	12.22	1.78%	290
Jul 19, 2024	12.33	12.33	12.33	12.33	12.00	-	625
Jul 18, 2024	12.33	12.33	12.33	12.33	12.00	2.66%	390
Jul 17, 2024	12.28	12.28	12.01	12.01	11.69	-2.36%	326
Jul 16, 2024	12.32	12.32	12.02	12.30	11.97	-1.60%	4,446
Jul 15, 2024	12.50	12.50	12.50	12.50	12.17	-	185
Jul 12, 2024	12.13	12.50	12.13	12.50	12.17	5.49%	325
Jul 11, 2024	11.85	11.85	11.85	11.85	11.53	-2.63%	285
Jul 10, 2024	12.17	12.17	12.17	12.17	11.85	2.87%	198
Jul 9, 2024	11.83	11.83	11.83	11.83	11.51	-	55
Jul 8, 2024	11.83	11.83	11.83	11.83	11.51	-2.07%	291
Jul 5, 2024	12.08	12.08	12.08	12.08	11.76	2.37%	548