Lake Shore Bancorp, Inc. LSBK
NASDAQ · United States · Finance
$18.14-0.02 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.14 | -0.11% | $18.16 | $18.39 | $17.12 | 7.30K |
| 2026-09-30 | $18.16 | -1.30% | $18.40 | $18.42 | $18.14 | 21.30K |
| 2026-09-29 | $18.40 | +1.49% | $18.18 | $18.40 | $18.07 | 26.00K |
| 2026-09-28 | $18.13 | +1.74% | $17.75 | $18.13 | $17.50 | 19.00K |
| 2026-09-25 | $17.82 | +1.02% | $17.56 | $17.93 | $17.08 | 21.20K |
| 2026-09-24 | $17.64 | -2.00% | $17.90 | $18.00 | $17.64 | 15.50K |
| 2026-09-23 | $18.00 | -1.48% | $18.15 | $18.26 | $18.00 | 4.30K |
| 2026-09-22 | $18.27 | -0.22% | $18.26 | $18.34 | $18.19 | 18.20K |
| 2026-09-21 | $18.31 | +1.95% | $18.02 | $18.51 | $18.02 | 14.20K |
| 2026-09-18 | $17.96 | -1.10% | $18.44 | $19.07 | $17.84 | 259.50K |
| 2026-09-17 | $18.16 | +0.33% | $18.14 | $18.55 | $18.14 | 36.70K |
| 2026-09-16 | $18.10 | +2.09% | $17.73 | $18.48 | $17.73 | 31.70K |
| 2026-09-15 | $17.73 | -2.37% | $18.44 | $18.55 | $17.72 | 32.90K |
| 2026-09-14 | $18.16 | -1.41% | $18.56 | $19.09 | $18.16 | 44.50K |
| 2026-09-11 | $18.42 | -2.28% | $18.85 | $18.85 | $18.30 | 32.80K |
| 2026-09-10 | $18.85 | +1.40% | $18.72 | $18.99 | $18.59 | 32.80K |
| 2026-09-09 | $18.59 | +3.28% | $17.99 | $18.85 | $17.50 | 48.20K |
| 2026-09-08 | $18.00 | +3.57% | $17.38 | $18.13 | $17.38 | 48.00K |
| 2026-09-04 | $17.38 | -0.23% | $17.24 | $17.42 | $17.24 | 7.40K |
| 2026-09-03 | $17.42 | +1.10% | $17.28 | $17.47 | $17.28 | 17.40K |
| 2026-09-02 | $17.23 | -0.12% | $17.24 | $17.26 | $17.23 | 5.50K |
| 2026-09-01 | $17.25 | +0.06% | $17.24 | $17.28 | $17.24 | 6.70K |
| 2026-08-31 | $17.24 | +0.35% | $17.18 | $17.25 | $17.05 | 16.00K |
| 2026-08-28 | $17.18 | +0.06% | $17.18 | $17.20 | $17.12 | 15.30K |
| 2026-08-27 | $17.17 | -0.17% | $17.12 | $17.24 | $17.12 | 2.30K |
| 2026-08-26 | $17.20 | -0.23% | $17.20 | $17.27 | $17.12 | 9.90K |
| 2026-08-25 | $17.24 | +0.23% | $17.24 | $17.28 | $17.20 | 19.90K |
| 2026-08-24 | $17.20 | -0.29% | $17.26 | $17.28 | $17.20 | 10.90K |
| 2026-08-21 | $17.25 | +0.06% | $17.19 | $17.26 | $17.19 | 8.70K |
| 2026-08-20 | $17.24 | 0.00% | $17.21 | $17.24 | $17.20 | 3.40K |
| 2026-08-19 | $17.24 | +0.70% | $17.20 | $17.24 | $17.18 | 7.40K |
| 2026-08-18 | $17.12 | -0.35% | $17.17 | $17.23 | $17.12 | 11.50K |
| 2026-08-17 | $17.18 | +0.12% | $17.15 | $17.23 | $17.12 | 10.40K |
| 2026-08-14 | $17.16 | -0.23% | $17.11 | $17.16 | $17.09 | 6.70K |
| 2026-08-13 | $17.20 | -0.17% | $17.16 | $17.20 | $17.16 | 2.00K |
| 2026-08-12 | $17.23 | +0.58% | $17.14 | $17.23 | $17.14 | 8.00K |
| 2026-08-11 | $17.13 | +0.47% | $17.06 | $17.20 | $17.05 | 12.80K |
| 2026-08-10 | $17.05 | 0.00% | $17.03 | $17.16 | $17.03 | 9.20K |
| 2026-08-07 | $17.05 | -0.58% | $17.13 | $17.15 | $17.05 | 5.70K |
| 2026-08-06 | $17.15 | +0.47% | $17.12 | $17.18 | $17.09 | 12.70K |
| 2026-08-05 | $17.07 | -0.58% | $17.22 | $17.25 | $17.07 | 8.10K |
| 2026-08-04 | $17.17 | -0.41% | $17.28 | $17.28 | $16.97 | 12.10K |
| 2026-08-03 | $17.24 | +0.41% | $17.18 | $17.37 | $17.05 | 16.80K |
| 2026-07-31 | $17.17 | +0.23% | $17.18 | $17.18 | $17.10 | 4.20K |
| 2026-07-30 | $17.13 | 0.00% | $17.06 | $17.14 | $17.06 | 3.60K |
| 2026-07-29 | $17.13 | +0.12% | $17.15 | $17.16 | $17.06 | 9.30K |
| 2026-07-28 | $17.11 | -0.52% | $17.20 | $17.20 | $17.09 | 3.80K |
| 2026-07-27 | $17.20 | 0.00% | $17.02 | $17.24 | $17.02 | 9.80K |
| 2026-07-24 | $17.20 | +1.06% | $17.28 | $17.28 | $16.99 | 41.50K |
| 2026-07-23 | $17.02 | +0.06% | $16.71 | $17.30 | $16.71 | 22.80K |
| 2026-07-22 | $17.01 | +0.47% | $17.00 | $17.01 | $16.72 | 4.30K |
| 2026-07-21 | $16.93 | -0.94% | $16.93 | $17.00 | $16.93 | 2.00K |
| 2026-07-20 | $17.09 | -0.41% | $17.10 | $17.13 | $16.78 | 14.00K |
| 2026-07-17 | $17.16 | -0.23% | $16.90 | $17.16 | $16.90 | 1.10K |
| 2026-07-16 | $17.20 | +0.88% | $17.00 | $17.20 | $17.00 | 1.20K |
| 2026-07-15 | $17.05 | +0.29% | $17.05 | $17.05 | $17.05 | 700 |
| 2026-07-14 | $17.00 | -0.23% | $17.04 | $17.04 | $16.96 | 2.30K |
| 2026-07-13 | $17.04 | -0.06% | $16.99 | $17.04 | $16.96 | 1.90K |
| 2026-07-10 | $17.05 | +0.29% | $17.00 | $17.05 | $17.00 | 4.00K |
| 2026-07-09 | $17.00 | 0.00% | $16.99 | $17.20 | $16.98 | 13.20K |
| 2026-07-08 | $17.00 | -0.99% | $17.00 | $17.00 | $16.82 | 24.90K |
| 2026-07-07 | $17.17 | +0.94% | $17.16 | $17.17 | $16.98 | 2.30K |
| 2026-07-06 | $17.01 | +1.25% | $16.80 | $17.20 | $16.80 | 4.40K |
| 2026-07-02 | $16.80 | -3.34% | $17.24 | $17.25 | $16.80 | 7.80K |
| 2026-07-01 | $17.38 | -2.41% | $17.66 | $17.66 | $17.24 | 2.00K |
| 2026-06-30 | $17.81 | +5.45% | $16.85 | $17.96 | $16.64 | 2.60K |
| 2026-06-29 | $16.89 | -2.31% | $17.07 | $17.07 | $16.85 | 2.50K |
| 2026-06-26 | $17.29 | +2.55% | $16.81 | $17.34 | $16.72 | 23.70K |
| 2026-06-25 | $16.86 | +0.54% | $16.69 | $17.26 | $16.69 | 5.60K |
| 2026-06-24 | $16.77 | -0.47% | $16.90 | $17.11 | $16.77 | 8.20K |
| 2026-06-23 | $16.85 | -1.06% | $17.15 | $17.15 | $16.68 | 6.50K |
| 2026-06-22 | $17.03 | -2.13% | $17.56 | $17.56 | $16.70 | 8.70K |
| 2026-06-18 | $17.40 | +6.03% | $16.48 | $17.40 | $16.26 | 25.40K |
| 2026-06-17 | $16.41 | +1.30% | $16.12 | $16.48 | $16.05 | 10.20K |
| 2026-06-16 | $16.20 | +1.57% | $16.12 | $16.26 | $16.11 | 9.90K |
| 2026-06-15 | $15.95 | -2.03% | $15.97 | $16.16 | $15.95 | 6.90K |
| 2026-06-12 | $16.28 | +0.49% | $16.28 | $16.28 | $16.13 | 6.30K |
| 2026-06-11 | $16.20 | +2.21% | $15.95 | $16.20 | $15.95 | 6.10K |
| 2026-06-10 | $15.85 | -1.80% | $15.93 | $16.00 | $15.85 | 2.60K |
| 2026-06-09 | $16.14 | +1.89% | $15.87 | $16.14 | $15.87 | 8.60K |
| 2026-06-08 | $15.84 | 0.00% | $15.75 | $15.84 | $15.66 | 15.10K |
| 2026-06-05 | $15.84 | +0.96% | $15.78 | $15.88 | $15.70 | 3.10K |
| 2026-06-04 | $15.69 | -0.06% | $15.73 | $15.77 | $15.69 | 3.00K |
| 2026-06-03 | $15.70 | -0.44% | $15.67 | $15.80 | $15.67 | 4.80K |
| 2026-06-02 | $15.77 | -0.32% | $15.68 | $15.84 | $15.68 | 1.50K |
| 2026-06-01 | $15.82 | +1.67% | $15.60 | $15.82 | $15.56 | 11.30K |
| 2026-05-29 | $15.56 | -0.26% | $15.59 | $15.59 | $15.56 | 1.80K |
| 2026-05-28 | $15.60 | 0.00% | $15.57 | $15.60 | $15.56 | 16.60K |
| 2026-05-27 | $15.60 | 0.00% | $15.60 | $15.60 | $15.52 | 24.20K |
| 2026-05-26 | $15.60 | -0.64% | $15.65 | $15.95 | $15.56 | 44.00K |