Advertisement
U.S. markets close in 3 hours 5 minutes

Lake Shore Bancorp, Inc. (LSBK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
11.56-0.28 (-2.36%)
As of 10:59AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.6011.6011.5611.5611.56627
Mar 27, 202411.6511.6611.5311.5511.552,200
Mar 26, 202411.5111.5211.5111.5211.52500
Mar 25, 202411.8011.8011.7111.8011.801,000
Mar 22, 202411.6711.7111.3711.7111.712,400
Mar 21, 202411.5011.7011.5011.7011.701,400
Mar 20, 202411.4011.4011.4011.4011.40-
Mar 19, 202411.3711.4011.2111.4011.401,900
Mar 18, 202411.2811.2911.2811.2911.29600
Mar 15, 202411.2711.2711.2711.2711.271,000
Mar 14, 202411.1311.1311.1311.1311.13-
Mar 13, 202411.2611.2611.1311.1311.13900
Mar 12, 202411.4511.4511.3211.3211.32900
Mar 11, 202411.4011.4011.4011.4011.40300
Mar 08, 202411.3711.4011.3711.4011.40600
Mar 07, 202411.4311.4411.4311.4411.44500
Mar 06, 202411.4011.4711.2811.4711.473,300
Mar 05, 202411.2711.8911.2711.8911.895,200
Mar 04, 202411.5511.5511.5511.5511.55400
Mar 01, 202411.6211.6211.6211.6211.62700
Feb 29, 202411.7511.7511.6211.6211.622,300
Feb 28, 202411.7511.7511.7511.7511.75300
Feb 27, 202411.4011.7511.4011.7511.7516,000
Feb 26, 202411.2611.2611.2511.2511.25700
Feb 23, 202411.5111.5111.5111.5111.51100
Feb 22, 202411.5311.5311.5111.5111.51800
Feb 21, 202411.5011.5011.5011.5011.50-
Feb 20, 202411.5611.5611.5011.5011.504,000
Feb 16, 202411.5711.5711.5611.5611.56500
Feb 15, 202411.7411.7411.7411.7411.74-
Feb 14, 202411.6811.7411.5611.7411.742,200
Feb 13, 202411.5811.6011.5711.5711.57700
Feb 12, 202411.6011.6011.6011.6011.60300
Feb 09, 202411.6211.6211.6211.6211.62200
Feb 08, 202411.6211.8011.6011.8011.801,700
Feb 07, 202411.8011.8011.8011.8011.80-
Feb 06, 202411.7811.8011.7811.8011.802,000
Feb 05, 202411.6011.6011.6011.6011.60-
Feb 02, 202411.6111.6111.5111.6011.606,500
Feb 01, 202411.8111.8511.6111.6111.614,000
Jan 31, 202411.8711.8711.8711.8711.87-
Jan 30, 202411.8711.8711.7511.8711.871,300
Jan 29, 202411.7511.7511.7511.7511.75-
Jan 26, 202411.6811.7511.6811.7511.75900
Jan 25, 202411.7511.9811.7511.9611.96700
Jan 24, 202411.9912.1111.7211.7211.722,400
Jan 23, 202412.1112.1111.9912.0812.082,100
Jan 22, 202411.9611.9611.9611.9611.96-
Jan 19, 202411.9611.9611.9611.9611.961,800
Jan 18, 202411.7511.7511.7511.7511.75-
Jan 17, 202411.7511.7511.7511.7511.75-
Jan 16, 202412.1012.1411.7511.7511.753,700
Jan 12, 202411.9512.0011.7912.0012.00900
Jan 11, 202411.9911.9911.9911.9911.99-
Jan 10, 202411.9911.9911.9911.9911.99200
Jan 09, 202412.1612.1612.1612.1612.16-
Jan 08, 202412.1612.1612.1612.1612.16-
Jan 05, 202412.1612.1612.1612.1612.16-
Jan 04, 202412.1612.1612.1612.1612.16700
Jan 03, 202412.0012.1811.8712.1812.182,600
Jan 02, 202411.5312.2411.5312.2312.236,900
Dec 29, 202311.5211.7111.5211.7111.711,200
Dec 28, 202311.7211.7211.7211.7211.72300
Dec 27, 202311.4611.6511.4611.6511.652,100
Dec 26, 202311.4511.6911.4011.6911.693,700
Dec 22, 202311.7611.9111.7511.7511.751,500
Dec 21, 202311.4211.7511.4211.7511.75700
Dec 20, 202311.4111.5911.4111.4311.431,700
Dec 19, 202311.4511.4510.7411.4311.4311,400
Dec 18, 202311.7511.9011.7511.8511.857,900
Dec 15, 202311.6212.0011.5011.9911.9926,000
Dec 14, 202310.7111.4410.7111.4411.443,500
Dec 13, 202310.8911.2610.8911.2611.263,200
Dec 12, 202310.9811.0310.6310.8310.8311,800
Dec 11, 202310.9811.1910.9811.1911.192,200
Dec 08, 202310.9911.0210.8010.8010.8015,500
Dec 07, 202311.0011.0011.0011.0011.00500
Dec 06, 202311.0011.0011.0011.0011.00600
Dec 05, 202311.0011.0010.9411.0011.004,200
Dec 04, 202311.2511.2710.8911.0611.0611,500
Dec 01, 202310.6911.2710.6911.2711.2711,600
Nov 30, 202310.8310.9410.8310.9410.943,600
Nov 29, 202310.7210.7810.7210.7610.762,500
Nov 28, 202310.7310.7310.5310.7010.703,200
Nov 27, 202310.5110.7410.2910.2910.292,800
Nov 24, 202310.5110.5110.5110.5110.51600
Nov 22, 202310.7410.7410.7410.7410.74-
Nov 21, 202310.7310.7510.7310.7410.743,900
Nov 20, 202310.5010.7410.5010.7410.742,600
Nov 17, 202310.1210.5010.1210.2910.292,700
Nov 16, 202310.4510.7410.4110.4510.451,700
Nov 15, 202310.0610.4510.0610.4510.453,600
Nov 14, 202310.1310.2010.1210.2010.201,600
Nov 13, 20239.8710.149.8710.1410.141,500
Nov 10, 202310.0210.0210.0210.0210.02300
Nov 09, 202310.0210.0210.0210.0210.02-
Nov 08, 202310.1710.1910.0210.0210.021,100
Nov 07, 202310.1710.1710.1710.1710.17300
Nov 06, 202310.1710.1810.1310.1610.161,200
Nov 03, 202310.0010.009.9710.0010.003,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...