Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
12.91
0.00 (0.00%)
Oct 10, 2025, 10:34 AM EDT - Market open
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.04 | 13.04 | 12.91 | 12.91 | 12.91 | -0.39% | 19,131 |
| Oct 8, 2025 | 13.05 | 13.06 | 12.96 | 12.96 | 12.96 | -0.23% | 27,176 |
| Oct 7, 2025 | 13.07 | 13.07 | 12.98 | 12.99 | 12.99 | -0.46% | 25,278 |
| Oct 6, 2025 | 13.09 | 13.10 | 12.96 | 13.05 | 13.05 | 0.69% | 16,340 |
| Oct 3, 2025 | 12.94 | 12.98 | 12.93 | 12.96 | 12.96 | 0.23% | 6,083 |
| Oct 2, 2025 | 13.01 | 13.01 | 12.93 | 12.93 | 12.93 | -0.84% | 1,822 |
| Oct 1, 2025 | 13.02 | 13.10 | 12.88 | 13.04 | 13.04 | 0.31% | 44,019 |
| Sep 30, 2025 | 13.10 | 13.11 | 12.99 | 13.00 | 13.00 | -0.46% | 25,171 |
| Sep 29, 2025 | 13.12 | 13.13 | 13.02 | 13.06 | 13.06 | - | 21,639 |
| Sep 26, 2025 | 13.04 | 13.23 | 13.01 | 13.06 | 13.06 | 0.15% | 27,767 |
| Sep 25, 2025 | 13.07 | 13.16 | 13.02 | 13.04 | 13.04 | -0.23% | 16,492 |
| Sep 24, 2025 | 13.14 | 13.23 | 13.07 | 13.07 | 13.07 | -0.83% | 5,929 |
| Sep 23, 2025 | 13.04 | 13.18 | 13.03 | 13.18 | 13.18 | 1.15% | 7,673 |
| Sep 22, 2025 | 13.10 | 13.38 | 13.00 | 13.03 | 13.03 | -0.53% | 79,738 |
| Sep 19, 2025 | 13.07 | 13.12 | 13.02 | 13.10 | 13.10 | -0.08% | 28,894 |
| Sep 18, 2025 | 13.12 | 13.18 | 13.04 | 13.11 | 13.11 | 0.46% | 26,153 |
| Sep 17, 2025 | 13.03 | 13.14 | 13.00 | 13.05 | 13.05 | 0.15% | 34,170 |
| Sep 16, 2025 | 13.25 | 13.31 | 13.03 | 13.03 | 13.03 | -0.23% | 5,058 |
| Sep 15, 2025 | 13.00 | 13.06 | 12.96 | 13.06 | 13.06 | 0.54% | 15,259 |
| Sep 12, 2025 | 13.11 | 13.11 | 12.98 | 12.99 | 12.99 | -0.23% | 20,698 |
| Sep 11, 2025 | 13.08 | 13.26 | 12.96 | 13.02 | 13.02 | -0.08% | 13,791 |
| Sep 10, 2025 | 13.11 | 13.12 | 12.85 | 13.03 | 13.03 | 0.08% | 37,441 |
| Sep 9, 2025 | 13.13 | 13.20 | 12.90 | 13.02 | 13.02 | -0.38% | 14,374 |
| Sep 8, 2025 | 13.20 | 13.22 | 13.07 | 13.07 | 13.07 | -0.91% | 15,151 |
| Sep 5, 2025 | 13.21 | 13.26 | 13.06 | 13.19 | 13.19 | -0.45% | 36,061 |
| Sep 4, 2025 | 13.27 | 13.37 | 13.20 | 13.25 | 13.25 | -1.05% | 41,397 |
| Sep 3, 2025 | 13.33 | 13.40 | 13.25 | 13.39 | 13.39 | 0.75% | 22,295 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.27 | 13.29 | 13.29 | -1.12% | 16,372 |
| Aug 29, 2025 | 13.40 | 13.48 | 13.31 | 13.44 | 13.44 | 0.30% | 24,889 |
| Aug 28, 2025 | 13.25 | 13.40 | 13.21 | 13.40 | 13.40 | 1.67% | 24,037 |
| Aug 27, 2025 | 13.15 | 13.25 | 13.10 | 13.18 | 13.18 | 0.23% | 25,105 |
| Aug 26, 2025 | 13.03 | 13.15 | 12.95 | 13.15 | 13.15 | 0.38% | 18,891 |
| Aug 25, 2025 | 12.91 | 13.15 | 12.91 | 13.10 | 13.10 | 1.00% | 33,486 |
| Aug 22, 2025 | 12.94 | 13.00 | 12.88 | 12.97 | 12.97 | 0.31% | 45,581 |
| Aug 21, 2025 | 12.75 | 12.94 | 12.74 | 12.93 | 12.93 | 1.97% | 36,725 |
| Aug 20, 2025 | 12.73 | 12.78 | 12.68 | 12.68 | 12.68 | -0.47% | 41,864 |
| Aug 19, 2025 | 12.79 | 12.79 | 12.66 | 12.74 | 12.74 | 0.63% | 89,945 |
| Aug 18, 2025 | 12.67 | 12.80 | 12.66 | 12.66 | 12.66 | - | 30,432 |
| Aug 15, 2025 | 12.70 | 12.80 | 12.64 | 12.66 | 12.66 | -0.55% | 28,722 |
| Aug 14, 2025 | 12.73 | 12.75 | 12.64 | 12.73 | 12.73 | -0.16% | 17,391 |
| Aug 13, 2025 | 12.77 | 12.77 | 12.68 | 12.75 | 12.75 | - | 19,667 |
| Aug 12, 2025 | 12.55 | 12.92 | 12.50 | 12.75 | 12.75 | 2.16% | 27,346 |
| Aug 11, 2025 | 12.52 | 12.54 | 12.47 | 12.48 | 12.48 | -0.79% | 24,909 |
| Aug 8, 2025 | 12.35 | 12.58 | 12.35 | 12.58 | 12.58 | 2.19% | 52,274 |
| Aug 7, 2025 | 12.37 | 12.40 | 12.29 | 12.31 | 12.31 | -0.49% | 38,677 |
| Aug 6, 2025 | 12.34 | 12.39 | 12.28 | 12.37 | 12.37 | 0.32% | 28,130 |
| Aug 5, 2025 | 12.22 | 12.33 | 12.19 | 12.33 | 12.33 | 0.90% | 54,948 |
| Aug 4, 2025 | 12.21 | 12.31 | 12.19 | 12.22 | 12.22 | 0.49% | 171,647 |
| Aug 1, 2025 | 12.31 | 12.31 | 12.14 | 12.16 | 12.07 | -1.22% | 49,349 |
| Jul 31, 2025 | 12.11 | 12.41 | 12.02 | 12.31 | 12.22 | 2.07% | 175,500 |