Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
17.38
-0.43 (-2.41%)
At close: Jul 1, 2026, 4:00 PM EDT
17.38
0.00 (0.00%)
After-hours: Jul 1, 2026, 4:00 PM EDT
Lake Shore Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 17.66 | 17.66 | 17.24 | 17.21 | - | -3.37% | 1,792 |
| Jun 30, 2026 | 16.85 | 17.96 | 16.64 | 17.81 | 17.81 | 5.45% | 2,608 |
| Jun 29, 2026 | 17.07 | 17.07 | 16.85 | 16.89 | 16.89 | -2.31% | 2,462 |
| Jun 26, 2026 | 16.81 | 17.34 | 16.72 | 17.29 | 17.29 | 2.55% | 23,652 |
| Jun 25, 2026 | 16.69 | 17.26 | 16.69 | 16.86 | 16.86 | 0.54% | 5,624 |
| Jun 24, 2026 | 16.90 | 17.11 | 16.77 | 16.77 | 16.77 | -0.47% | 7,893 |
| Jun 23, 2026 | 17.15 | 17.15 | 16.68 | 16.85 | 16.85 | -1.06% | 6,455 |
| Jun 22, 2026 | 17.56 | 17.56 | 16.70 | 17.03 | 17.03 | -2.13% | 8,678 |
| Jun 18, 2026 | 16.48 | 17.40 | 16.26 | 17.40 | 17.40 | 6.03% | 25,369 |
| Jun 17, 2026 | 16.12 | 16.48 | 16.05 | 16.41 | 16.41 | 1.30% | 10,214 |
| Jun 16, 2026 | 16.12 | 16.26 | 16.11 | 16.20 | 16.20 | 1.57% | 9,919 |
| Jun 15, 2026 | 15.97 | 16.16 | 15.95 | 15.95 | 15.95 | -2.03% | 6,868 |
| Jun 12, 2026 | 16.28 | 16.28 | 16.13 | 16.28 | 16.28 | 0.49% | 6,269 |
| Jun 11, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 2.21% | 6,092 |
| Jun 10, 2026 | 15.93 | 16.00 | 15.85 | 15.85 | 15.85 | -1.80% | 2,552 |
| Jun 9, 2026 | 15.87 | 16.14 | 15.87 | 16.14 | 16.14 | 1.89% | 8,625 |
| Jun 8, 2026 | 15.75 | 15.84 | 15.66 | 15.84 | 15.84 | - | 15,119 |
| Jun 5, 2026 | 15.78 | 15.88 | 15.70 | 15.84 | 15.84 | 0.99% | 3,131 |
| Jun 4, 2026 | 15.73 | 15.77 | 15.69 | 15.69 | 15.69 | -0.10% | 2,960 |
| Jun 3, 2026 | 15.67 | 15.80 | 15.67 | 15.70 | 15.70 | -0.44% | 4,812 |
| Jun 2, 2026 | 15.68 | 15.84 | 15.68 | 15.77 | 15.77 | -0.32% | 1,547 |
| Jun 1, 2026 | 15.60 | 15.82 | 15.56 | 15.82 | 15.82 | 1.67% | 11,266 |
| May 29, 2026 | 15.59 | 15.59 | 15.56 | 15.56 | 15.56 | -0.26% | 1,766 |
| May 28, 2026 | 15.57 | 15.60 | 15.56 | 15.60 | 15.60 | - | 16,572 |
| May 27, 2026 | 15.60 | 15.60 | 15.52 | 15.60 | 15.60 | - | 24,191 |
| May 26, 2026 | 15.65 | 15.95 | 15.56 | 15.60 | 15.60 | -0.64% | 44,021 |
| May 22, 2026 | 15.66 | 15.83 | 15.59 | 15.70 | 15.70 | -0.03% | 37,024 |
| May 21, 2026 | 15.93 | 15.93 | 15.70 | 15.71 | 15.71 | -0.16% | 3,232 |
| May 20, 2026 | 15.84 | 15.84 | 15.50 | 15.73 | 15.73 | -0.69% | 16,287 |
| May 19, 2026 | 15.66 | 15.89 | 15.66 | 15.84 | 15.84 | 1.47% | 3,145 |
| May 18, 2026 | 15.78 | 15.79 | 15.61 | 15.61 | 15.61 | -1.08% | 27,885 |
| May 15, 2026 | 15.72 | 15.78 | 15.72 | 15.78 | 15.78 | -0.06% | 3,200 |
| May 14, 2026 | 15.72 | 15.88 | 15.72 | 15.79 | 15.79 | 0.13% | 12,652 |
| May 13, 2026 | 15.95 | 15.95 | 15.77 | 15.77 | 15.77 | -1.07% | 19,916 |
| May 12, 2026 | 15.86 | 15.94 | 15.85 | 15.94 | 15.94 | 0.57% | 5,832 |
| May 11, 2026 | 15.95 | 15.95 | 15.82 | 15.85 | 15.85 | -0.31% | 17,240 |
| May 8, 2026 | 15.86 | 15.90 | 15.85 | 15.90 | 15.90 | 0.36% | 16,222 |
| May 7, 2026 | 15.89 | 15.95 | 15.82 | 15.84 | 15.84 | -0.11% | 6,777 |
| May 6, 2026 | 15.90 | 15.91 | 15.82 | 15.86 | 15.86 | -0.69% | 2,494 |
| May 5, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.54% | 272 |
| May 4, 2026 | 15.89 | 15.89 | 15.81 | 15.89 | 15.89 | -0.06% | 871 |
| May 1, 2026 | 16.08 | 16.08 | 15.89 | 15.99 | 15.89 | 0.41% | 1,723 |
| Apr 30, 2026 | 15.88 | 16.28 | 15.88 | 15.92 | 15.83 | 0.22% | 10,500 |
| Apr 29, 2026 | 15.82 | 15.90 | 15.82 | 15.89 | 15.80 | -0.03% | 5,918 |
| Apr 28, 2026 | 15.82 | 15.95 | 15.80 | 15.89 | 15.80 | -0.38% | 2,868 |
| Apr 27, 2026 | 16.00 | 16.00 | 15.93 | 15.95 | 15.86 | - | 1,578 |
| Apr 24, 2026 | 15.80 | 15.95 | 15.80 | 15.95 | 15.86 | 0.63% | 6,492 |
| Apr 23, 2026 | 15.90 | 15.90 | 15.81 | 15.85 | 15.76 | -0.56% | 1,992 |
| Apr 22, 2026 | 15.96 | 15.97 | 15.94 | 15.94 | 15.85 | -0.06% | 2,067 |
| Apr 21, 2026 | 15.71 | 15.95 | 15.71 | 15.95 | 15.86 | 0.69% | 803 |