Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
14.78
+0.21 (1.44%)
Dec 19, 2025, 4:00 PM EST - Market closed
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.98 | 14.98 | 14.60 | 14.78 | 14.78 | 1.45% | 4,232 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.53 | 14.57 | 14.57 | -1.03% | 18,739 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.70 | 14.72 | 14.72 | -1.93% | 20,524 |
| Dec 16, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.94% | 347 |
| Dec 15, 2025 | 15.06 | 15.19 | 14.82 | 14.87 | 14.87 | -1.13% | 5,418 |
| Dec 12, 2025 | 15.10 | 15.15 | 14.93 | 15.04 | 15.04 | 0.27% | 3,428 |
| Dec 11, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 1.97% | 2,009 |
| Dec 10, 2025 | 14.72 | 14.94 | 14.71 | 14.71 | 14.71 | -0.94% | 5,814 |
| Dec 9, 2025 | 14.97 | 15.00 | 14.71 | 14.85 | 14.85 | -0.54% | 6,239 |
| Dec 8, 2025 | 15.06 | 15.06 | 14.93 | 14.93 | 14.93 | 0.47% | 3,136 |
| Dec 5, 2025 | 14.75 | 15.09 | 14.75 | 14.86 | 14.86 | -1.07% | 8,323 |
| Dec 4, 2025 | 15.00 | 15.10 | 14.98 | 15.02 | 15.02 | -0.46% | 7,646 |
| Dec 3, 2025 | 14.90 | 15.09 | 14.88 | 15.09 | 15.09 | 0.87% | 21,137 |
| Dec 2, 2025 | 14.87 | 15.00 | 14.63 | 14.96 | 14.96 | 0.81% | 28,238 |
| Dec 1, 2025 | 14.46 | 14.84 | 14.39 | 14.84 | 14.84 | 3.27% | 29,918 |
| Nov 28, 2025 | 14.27 | 14.47 | 14.27 | 14.37 | 14.37 | 0.28% | 20,055 |
| Nov 26, 2025 | 14.32 | 14.39 | 14.21 | 14.33 | 14.33 | 0.07% | 35,605 |
| Nov 25, 2025 | 14.22 | 14.34 | 14.15 | 14.32 | 14.32 | 1.27% | 20,640 |
| Nov 24, 2025 | 14.08 | 14.33 | 14.08 | 14.14 | 14.14 | 0.43% | 9,313 |
| Nov 21, 2025 | 14.05 | 14.13 | 14.05 | 14.08 | 14.08 | 0.90% | 2,844 |
| Nov 20, 2025 | 14.11 | 14.17 | 13.90 | 13.96 | 13.96 | -0.46% | 26,303 |
| Nov 19, 2025 | 14.14 | 14.18 | 13.98 | 14.02 | 14.02 | -0.57% | 17,339 |
| Nov 18, 2025 | 14.15 | 14.19 | 13.92 | 14.10 | 14.10 | -1.12% | 40,524 |
| Nov 17, 2025 | 14.21 | 14.35 | 14.16 | 14.26 | 14.26 | 0.14% | 16,035 |
| Nov 14, 2025 | 14.30 | 14.35 | 14.17 | 14.24 | 14.24 | -0.52% | 43,038 |
| Nov 13, 2025 | 14.35 | 14.40 | 14.22 | 14.32 | 14.32 | -0.24% | 24,320 |
| Nov 12, 2025 | 14.40 | 14.40 | 14.31 | 14.35 | 14.35 | -0.28% | 7,890 |
| Nov 11, 2025 | 14.28 | 14.45 | 14.28 | 14.39 | 14.39 | 0.63% | 15,928 |
| Nov 10, 2025 | 14.26 | 14.30 | 14.20 | 14.30 | 14.30 | 0.42% | 10,775 |
| Nov 7, 2025 | 14.05 | 14.29 | 14.05 | 14.24 | 14.24 | 2.96% | 49,956 |
| Nov 6, 2025 | 14.30 | 14.30 | 13.83 | 13.83 | 13.83 | -3.08% | 50,402 |
| Nov 5, 2025 | 14.19 | 14.30 | 14.10 | 14.27 | 14.27 | 0.85% | 37,984 |
| Nov 4, 2025 | 14.10 | 14.33 | 14.06 | 14.15 | 14.15 | 0.35% | 23,406 |
| Nov 3, 2025 | 13.92 | 14.10 | 13.87 | 14.10 | 14.10 | 2.03% | 22,623 |
| Oct 31, 2025 | 13.78 | 13.89 | 13.66 | 13.82 | 13.73 | -0.29% | 28,766 |
| Oct 30, 2025 | 13.64 | 13.94 | 13.64 | 13.86 | 13.77 | 1.17% | 17,671 |
| Oct 29, 2025 | 13.44 | 13.88 | 13.44 | 13.70 | 13.61 | 0.37% | 13,514 |
| Oct 28, 2025 | 13.57 | 13.73 | 13.51 | 13.65 | 13.56 | 1.11% | 35,821 |
| Oct 27, 2025 | 13.27 | 13.58 | 13.27 | 13.50 | 13.41 | 0.90% | 46,957 |
| Oct 24, 2025 | 13.07 | 13.39 | 13.07 | 13.38 | 13.29 | 2.37% | 42,830 |
| Oct 23, 2025 | 12.86 | 13.07 | 12.86 | 13.07 | 12.98 | 1.79% | 54,093 |
| Oct 22, 2025 | 12.75 | 12.84 | 12.75 | 12.84 | 12.76 | 1.02% | 18,107 |
| Oct 21, 2025 | 12.74 | 12.76 | 12.66 | 12.71 | 12.63 | 0.79% | 6,004 |
| Oct 20, 2025 | 12.53 | 12.64 | 12.53 | 12.61 | 12.53 | 0.72% | 4,073 |
| Oct 17, 2025 | 12.73 | 12.73 | 12.52 | 12.52 | 12.44 | -0.71% | 4,621 |
| Oct 16, 2025 | 12.87 | 12.87 | 12.50 | 12.61 | 12.53 | -1.18% | 54,896 |
| Oct 15, 2025 | 12.80 | 12.99 | 12.74 | 12.76 | 12.68 | -0.62% | 7,573 |
| Oct 14, 2025 | 12.76 | 12.85 | 12.71 | 12.84 | 12.76 | 0.35% | 32,357 |
| Oct 13, 2025 | 12.92 | 12.92 | 12.79 | 12.80 | 12.71 | -0.66% | 10,037 |
| Oct 10, 2025 | 12.91 | 12.92 | 12.87 | 12.88 | 12.80 | -0.23% | 8,995 |