Lake Shore Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	13.73	13.73	13.73	13.73	13.57	-	17
Jan 15, 2025	13.73	13.73	13.73	13.73	13.57	2.39%	227
Jan 14, 2025	13.41	13.41	13.41	13.41	13.26	-	13
Jan 13, 2025	13.41	13.41	13.41	13.41	13.26	-	183
Jan 10, 2025	13.41	13.41	13.41	13.41	13.26	-	1,357
Jan 8, 2025	13.41	13.41	13.41	13.41	13.26	-	392
Jan 7, 2025	13.51	13.51	13.41	13.41	13.26	0.98%	1,646
Jan 6, 2025	13.28	13.28	13.28	13.28	13.13	-	40
Jan 3, 2025	13.28	13.28	13.28	13.28	13.13	-	56
Jan 2, 2025	13.93	13.93	13.28	13.28	13.13	-3.37%	1,487
Dec 31, 2024	13.71	13.87	13.70	13.74	13.59	2.58%	4,207
Dec 30, 2024	13.40	13.40	13.40	13.40	13.25	-	213
Dec 27, 2024	13.40	13.40	13.40	13.40	13.25	-	117
Dec 26, 2024	13.40	13.40	13.40	13.40	13.25	-	54
Dec 24, 2024	13.40	13.40	13.40	13.40	13.25	-	1
Dec 23, 2024	13.22	13.40	13.22	13.40	13.25	-1.56%	494
Dec 20, 2024	13.28	13.61	13.24	13.61	13.45	3.66%	3,374
Dec 19, 2024	13.13	13.13	13.13	13.13	12.98	-	498
Dec 18, 2024	13.45	13.70	13.13	13.13	12.98	-6.08%	2,562
Dec 17, 2024	13.59	13.98	13.43	13.98	13.82	1.01%	1,757
Dec 16, 2024	13.84	13.84	13.84	13.84	13.68	-	48
Dec 13, 2024	13.84	13.84	13.84	13.84	13.68	-	2,107
Dec 12, 2024	13.84	13.84	13.84	13.84	13.68	2.98%	106
Dec 11, 2024	13.51	13.51	13.44	13.44	13.29	-1.68%	2,150
Dec 10, 2024	13.67	13.67	13.67	13.67	13.51	1.56%	300
Dec 9, 2024	13.46	13.46	13.46	13.46	13.31	-	171
Dec 6, 2024	13.46	13.46	13.46	13.46	13.31	-	1,069
Dec 5, 2024	13.46	13.46	13.46	13.46	13.31	-	41
Dec 4, 2024	13.46	13.46	13.46	13.46	13.31	-	42
Dec 3, 2024	13.59	13.67	13.46	13.46	13.31	-	2,333
Dec 2, 2024	13.46	13.46	13.46	13.46	13.31	-	97
Nov 29, 2024	13.46	13.46	13.46	13.46	13.31	-	344
Nov 27, 2024	13.46	13.46	13.46	13.46	13.31	-	120
Nov 26, 2024	13.67	13.67	13.46	13.46	13.31	0.07%	553
Nov 25, 2024	13.49	13.70	13.45	13.45	13.30	-3.65%	1,086
Nov 22, 2024	13.90	13.96	13.50	13.96	13.80	1.53%	2,747
Nov 21, 2024	13.46	13.90	13.46	13.75	13.59	1.10%	3,858
Nov 20, 2024	13.60	13.60	13.60	13.60	13.44	1.19%	240
Nov 19, 2024	13.44	13.44	13.44	13.44	13.29	-	90
Nov 18, 2024	13.44	13.44	13.44	13.44	13.29	-0.52%	167
Nov 15, 2024	13.51	13.51	13.51	13.51	13.36	-1.42%	432
Nov 14, 2024	13.90	13.90	13.71	13.71	13.55	0.93%	2,857
Nov 13, 2024	13.58	13.58	13.58	13.58	13.42	-	109
Nov 12, 2024	13.77	13.77	13.58	13.58	13.42	0.59%	553
Nov 11, 2024	13.50	13.50	13.50	13.50	13.35	-	641
Nov 8, 2024	13.50	13.50	13.50	13.50	13.35	-	460
Nov 7, 2024	13.65	13.95	13.38	13.50	13.35	-3.23%	1,222
Nov 6, 2024	13.95	13.95	13.95	13.95	13.79	-	403
Nov 5, 2024	13.92	13.95	13.57	13.95	13.79	2.95%	6,196
Nov 4, 2024	13.51	13.55	13.25	13.55	13.40	-1.45%	1,567
Nov 1, 2024	13.36	13.75	13.35	13.75	13.41	2.92%	4,372
Oct 31, 2024	13.36	13.36	13.36	13.36	13.03	-	104
Oct 30, 2024	13.36	13.36	13.36	13.36	13.03	-0.07%	503
Oct 29, 2024	13.47	13.47	13.37	13.37	13.04	-0.74%	1,788
Oct 28, 2024	13.47	13.47	13.47	13.47	13.14	-	48
Oct 25, 2024	13.95	13.95	13.47	13.47	13.14	-3.44%	898
Oct 24, 2024	13.95	13.95	13.95	13.95	13.61	-	215
Oct 23, 2024	13.95	13.95	13.95	13.95	13.61	3.64%	226
Oct 22, 2024	13.46	13.46	13.46	13.46	13.13	0.07%	183
Oct 21, 2024	13.51	13.51	13.45	13.45	13.12	-3.52%	820
Oct 18, 2024	13.94	13.94	13.94	13.94	13.60	-	114
Oct 17, 2024	13.50	13.94	13.50	13.94	13.60	4.19%	827
Oct 16, 2024	13.29	13.38	13.29	13.38	13.05	1.29%	1,377
Oct 15, 2024	13.20	13.44	13.20	13.21	12.89	1.23%	4,055
Oct 14, 2024	13.06	13.49	13.05	13.05	12.73	-	581
Oct 11, 2024	13.05	13.05	13.05	13.05	12.73	-	72
Oct 10, 2024	13.03	13.05	13.03	13.05	12.73	0.31%	513
Oct 9, 2024	13.01	13.01	13.01	13.01	12.69	-2.98%	152
Oct 8, 2024	13.41	13.41	13.41	13.41	13.08	-	188
Oct 7, 2024	13.58	13.58	13.41	13.41	13.08	-2.40%	6,029
Oct 4, 2024	13.74	13.74	13.74	13.74	13.41	-	25
Oct 3, 2024	13.74	13.74	13.74	13.74	13.41	-	346
Oct 2, 2024	13.74	13.74	13.74	13.74	13.41	1.39%	158
Oct 1, 2024	14.18	14.21	13.45	13.55	13.22	0.45%	10,063
Sep 30, 2024	13.48	14.15	13.48	13.49	13.16	-2.04%	4,399
Sep 27, 2024	13.79	13.80	13.55	13.77	13.44	-0.07%	4,574