Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
18.00
-0.27 (-1.45%)
At close: Sep 23, 2026, 4:00 PM EDT
18.00
0.00 (0.00%)
After-hours: Sep 23, 2026, 4:10 PM EDT
Lake Shore Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.15 | 18.26 | 18.00 | 18.00 | 18.00 | -1.45% | 4,266 |
| Sep 22, 2026 | 18.26 | 18.34 | 18.19 | 18.27 | 18.27 | -0.25% | 18,233 |
| Sep 21, 2026 | 18.02 | 18.51 | 18.02 | 18.31 | 18.31 | 1.95% | 14,192 |
| Sep 18, 2026 | 18.44 | 19.07 | 17.84 | 17.96 | 17.96 | -1.10% | 259,546 |
| Sep 17, 2026 | 18.14 | 18.55 | 18.14 | 18.16 | 18.16 | 0.33% | 36,704 |
| Sep 16, 2026 | 17.73 | 18.48 | 17.73 | 18.10 | 18.10 | 2.09% | 31,666 |
| Sep 15, 2026 | 18.44 | 18.55 | 17.72 | 17.73 | 17.73 | -2.37% | 32,855 |
| Sep 14, 2026 | 18.56 | 19.09 | 18.16 | 18.16 | 18.16 | -1.41% | 44,461 |
| Sep 11, 2026 | 18.85 | 18.85 | 18.30 | 18.42 | 18.42 | -2.28% | 32,813 |
| Sep 10, 2026 | 18.72 | 18.99 | 18.59 | 18.85 | 18.85 | 1.40% | 32,767 |
| Sep 9, 2026 | 17.99 | 18.85 | 17.50 | 18.59 | 18.59 | 3.28% | 48,174 |
| Sep 8, 2026 | 17.38 | 18.13 | 17.38 | 18.00 | 18.00 | 3.57% | 47,978 |
| Sep 4, 2026 | 17.24 | 17.42 | 17.24 | 17.38 | 17.38 | -0.23% | 7,385 |
| Sep 3, 2026 | 17.28 | 17.47 | 17.28 | 17.42 | 17.42 | 1.10% | 17,358 |
| Sep 2, 2026 | 17.24 | 17.26 | 17.23 | 17.23 | 17.23 | -0.12% | 5,544 |
| Sep 1, 2026 | 17.24 | 17.28 | 17.24 | 17.25 | 17.25 | 0.06% | 6,650 |
| Aug 31, 2026 | 17.18 | 17.25 | 17.05 | 17.24 | 17.24 | 0.35% | 15,964 |
| Aug 28, 2026 | 17.18 | 17.20 | 17.12 | 17.18 | 17.18 | 0.06% | 15,272 |
| Aug 27, 2026 | 17.12 | 17.24 | 17.12 | 17.17 | 17.17 | -0.17% | 2,341 |
| Aug 26, 2026 | 17.20 | 17.27 | 17.12 | 17.20 | 17.20 | -0.23% | 9,895 |
| Aug 25, 2026 | 17.24 | 17.28 | 17.20 | 17.24 | 17.24 | 0.23% | 19,875 |
| Aug 24, 2026 | 17.26 | 17.28 | 17.20 | 17.20 | 17.20 | -0.29% | 10,921 |
| Aug 21, 2026 | 17.19 | 17.26 | 17.19 | 17.25 | 17.25 | 0.06% | 8,704 |
| Aug 20, 2026 | 17.21 | 17.24 | 17.20 | 17.24 | 17.24 | - | 3,416 |
| Aug 19, 2026 | 17.20 | 17.24 | 17.18 | 17.24 | 17.24 | 0.70% | 7,373 |
| Aug 18, 2026 | 17.17 | 17.23 | 17.12 | 17.12 | 17.12 | -0.32% | 11,521 |
| Aug 17, 2026 | 17.15 | 17.23 | 17.12 | 17.18 | 17.18 | 0.09% | 10,426 |
| Aug 14, 2026 | 17.11 | 17.16 | 17.09 | 17.16 | 17.16 | -0.23% | 6,681 |
| Aug 13, 2026 | 17.16 | 17.20 | 17.16 | 17.20 | 17.20 | -0.17% | 2,021 |
| Aug 12, 2026 | 17.14 | 17.23 | 17.14 | 17.23 | 17.23 | 0.58% | 8,020 |
| Aug 11, 2026 | 17.06 | 17.20 | 17.05 | 17.13 | 17.13 | 0.47% | 12,787 |
| Aug 10, 2026 | 17.03 | 17.16 | 17.03 | 17.05 | 17.05 | - | 9,213 |
| Aug 7, 2026 | 17.13 | 17.15 | 17.05 | 17.05 | 17.05 | -0.58% | 5,704 |
| Aug 6, 2026 | 17.12 | 17.18 | 17.09 | 17.15 | 17.15 | 0.47% | 12,659 |
| Aug 5, 2026 | 17.22 | 17.25 | 17.07 | 17.07 | 17.07 | -0.58% | 8,096 |
| Aug 4, 2026 | 17.28 | 17.28 | 16.97 | 17.17 | 17.17 | -0.41% | 12,143 |
| Aug 3, 2026 | 17.18 | 17.37 | 17.05 | 17.24 | 17.24 | 0.94% | 16,809 |
| Jul 31, 2026 | 17.18 | 17.18 | 17.10 | 17.17 | 17.08 | 0.23% | 4,157 |
| Jul 30, 2026 | 17.06 | 17.14 | 17.06 | 17.13 | 17.04 | 0.03% | 3,635 |
| Jul 29, 2026 | 17.15 | 17.16 | 17.06 | 17.13 | 17.04 | 0.09% | 9,341 |
| Jul 28, 2026 | 17.20 | 17.20 | 17.09 | 17.11 | 17.02 | -0.52% | 3,762 |
| Jul 27, 2026 | 17.02 | 17.24 | 17.02 | 17.20 | 17.11 | - | 9,828 |
| Jul 24, 2026 | 17.28 | 17.28 | 16.99 | 17.20 | 17.11 | 1.06% | 41,475 |
| Jul 23, 2026 | 16.71 | 17.30 | 16.71 | 17.02 | 16.93 | 0.06% | 22,797 |
| Jul 22, 2026 | 17.00 | 17.01 | 16.72 | 17.01 | 16.92 | 0.47% | 4,319 |
| Jul 21, 2026 | 16.93 | 17.00 | 16.93 | 16.93 | 16.84 | -0.94% | 1,950 |
| Jul 20, 2026 | 17.10 | 17.13 | 16.78 | 17.09 | 17.00 | -0.41% | 14,035 |
| Jul 17, 2026 | 16.90 | 17.16 | 16.90 | 17.16 | 17.07 | -0.23% | 1,101 |
| Jul 16, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.11 | 0.88% | 1,206 |
| Jul 15, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.96 | 0.29% | 714 |