Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
14.57
0.00 (0.00%)
At close: Mar 18, 2026, 4:00 PM EDT
14.80
+0.23 (1.58%)
After-hours: Mar 18, 2026, 4:11 PM EDT
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 14.57 | 14.78 | 14.57 | 14.57 | 14.57 | - | 14,595 |
| Mar 17, 2026 | 15.40 | 15.40 | 14.53 | 14.57 | 14.57 | -4.52% | 34,198 |
| Mar 16, 2026 | 15.37 | 15.40 | 15.26 | 15.26 | 15.26 | -0.91% | 20,269 |
| Mar 13, 2026 | 15.49 | 15.49 | 15.36 | 15.40 | 15.40 | -0.19% | 7,280 |
| Mar 12, 2026 | 15.42 | 15.49 | 15.42 | 15.43 | 15.43 | 0.06% | 12,235 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.41 | 15.42 | 15.42 | -0.19% | 12,134 |
| Mar 10, 2026 | 15.52 | 15.53 | 15.45 | 15.45 | 15.45 | 0.32% | 8,088 |
| Mar 9, 2026 | 15.54 | 15.68 | 15.40 | 15.40 | 15.40 | -0.96% | 33,945 |
| Mar 6, 2026 | 15.55 | 15.63 | 15.55 | 15.55 | 15.55 | -0.48% | 6,259 |
| Mar 5, 2026 | 15.50 | 15.63 | 15.50 | 15.63 | 15.63 | 0.64% | 4,999 |
| Mar 4, 2026 | 15.53 | 15.55 | 15.50 | 15.53 | 15.53 | 0.10% | 6,417 |
| Mar 3, 2026 | 15.40 | 15.53 | 15.40 | 15.51 | 15.51 | - | 15,084 |
| Mar 2, 2026 | 15.51 | 15.55 | 15.51 | 15.51 | 15.51 | 0.19% | 8,086 |
| Feb 27, 2026 | 15.55 | 15.55 | 15.46 | 15.48 | 15.48 | -0.13% | 13,051 |
| Feb 26, 2026 | 15.40 | 15.55 | 15.40 | 15.50 | 15.50 | 0.65% | 16,351 |
| Feb 25, 2026 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | -0.93% | 12,214 |
| Feb 24, 2026 | 15.55 | 15.62 | 15.54 | 15.54 | 15.54 | -0.26% | 8,823 |
| Feb 23, 2026 | 15.55 | 15.60 | 15.55 | 15.59 | 15.59 | 0.23% | 12,697 |
| Feb 20, 2026 | 15.55 | 15.59 | 15.55 | 15.55 | 15.55 | -0.26% | 1,303 |
| Feb 19, 2026 | 15.51 | 15.59 | 15.51 | 15.59 | 15.59 | 0.58% | 6,966 |
| Feb 18, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 0.06% | 3,482 |
| Feb 17, 2026 | 15.45 | 15.59 | 15.45 | 15.49 | 15.49 | 0.26% | 35,086 |
| Feb 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.45% | 2,957 |
| Feb 12, 2026 | 15.42 | 15.52 | 15.42 | 15.52 | 15.52 | 0.65% | 4,014 |
| Feb 11, 2026 | 15.50 | 15.55 | 15.42 | 15.42 | 15.42 | -0.45% | 12,773 |
| Feb 10, 2026 | 15.53 | 15.63 | 15.49 | 15.49 | 15.49 | -0.06% | 6,611 |
| Feb 9, 2026 | 15.49 | 15.63 | 15.49 | 15.50 | 15.50 | 0.85% | 3,562 |
| Feb 6, 2026 | 15.35 | 15.43 | 15.35 | 15.37 | 15.37 | -0.39% | 3,115 |
| Feb 5, 2026 | 15.44 | 15.44 | 15.31 | 15.43 | 15.43 | 0.78% | 4,222 |
| Feb 4, 2026 | 15.74 | 15.74 | 15.31 | 15.31 | 15.31 | 0.33% | 1,770 |
| Feb 3, 2026 | 15.29 | 15.37 | 15.26 | 15.26 | 15.26 | -1.55% | 4,202 |
| Feb 2, 2026 | 15.27 | 15.75 | 15.27 | 15.50 | 15.50 | 1.24% | 2,176 |
| Jan 30, 2026 | 15.27 | 15.68 | 15.27 | 15.31 | 15.22 | -0.20% | 8,562 |
| Jan 28, 2026 | 15.42 | 15.50 | 15.34 | 15.34 | 15.25 | -1.03% | 2,823 |
| Jan 27, 2026 | 15.45 | 15.50 | 15.38 | 15.50 | 15.41 | - | 2,237 |
| Jan 26, 2026 | 15.48 | 15.50 | 15.38 | 15.50 | 15.41 | 0.91% | 727 |
| Jan 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | -1.09% | 691 |
| Jan 22, 2026 | 15.35 | 15.63 | 15.35 | 15.53 | 15.44 | 1.37% | 4,785 |
| Jan 21, 2026 | 15.30 | 15.42 | 15.30 | 15.32 | 15.23 | 0.99% | 6,530 |
| Jan 20, 2026 | 15.16 | 15.50 | 15.16 | 15.17 | 15.08 | 0.13% | 7,893 |
| Jan 16, 2026 | 15.11 | 15.44 | 15.11 | 15.15 | 15.06 | -1.75% | 3,380 |
| Jan 15, 2026 | 15.44 | 15.44 | 15.15 | 15.42 | 15.33 | -0.13% | 4,774 |
| Jan 14, 2026 | 15.17 | 15.48 | 15.10 | 15.44 | 15.35 | 2.05% | 8,106 |
| Jan 13, 2026 | 15.03 | 15.14 | 14.80 | 15.13 | 15.04 | 1.20% | 9,367 |
| Jan 12, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.86 | -0.07% | 3,097 |
| Jan 9, 2026 | 15.00 | 15.13 | 14.91 | 14.96 | 14.87 | 0.40% | 6,057 |
| Jan 8, 2026 | 14.86 | 15.00 | 14.82 | 14.90 | 14.81 | 0.27% | 4,968 |
| Jan 7, 2026 | 14.92 | 14.92 | 14.83 | 14.86 | 14.77 | 0.47% | 2,945 |
| Jan 6, 2026 | 14.77 | 14.89 | 14.71 | 14.79 | 14.70 | 0.61% | 11,700 |
| Jan 5, 2026 | 14.82 | 14.86 | 14.70 | 14.70 | 14.61 | 0.07% | 8,072 |