Lake Sunapee Bank Group (LSBG)
NASDAQ: LSBG
· Real-Time Price · USD
21.94
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LSBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2017 | 21.82 | 22.15 | 21.68 | 21.94 | 21.94 | 1.39% | 11,517 |
| Jan 12, 2017 | 22.48 | 22.48 | 21.52 | 21.64 | 21.64 | -5.09% | 18,643 |
| Jan 11, 2017 | 23.67 | 23.67 | 22.71 | 22.80 | 22.80 | -2.02% | 6,419 |
| Jan 10, 2017 | 22.74 | 23.36 | 22.74 | 23.27 | 23.27 | 2.74% | 4,968 |
| Jan 9, 2017 | 22.74 | 22.75 | 22.50 | 22.65 | 22.65 | -0.61% | 5,454 |
| Jan 6, 2017 | 23.09 | 23.09 | 22.38 | 22.79 | 22.79 | -0.70% | 8,762 |
| Jan 5, 2017 | 23.16 | 23.16 | 22.83 | 22.95 | 22.95 | -1.33% | 4,203 |
| Jan 4, 2017 | 23.35 | 23.41 | 23.19 | 23.26 | 23.26 | -0.39% | 12,253 |
| Jan 3, 2017 | 23.78 | 23.78 | 23.31 | 23.35 | 23.35 | -1.02% | 7,567 |
| Dec 30, 2016 | 23.72 | 23.72 | 23.31 | 23.59 | 23.59 | -0.55% | 14,294 |
| Dec 29, 2016 | 24.00 | 24.00 | 23.49 | 23.72 | 23.72 | -1.00% | 7,188 |
| Dec 28, 2016 | 24.32 | 24.32 | 23.87 | 23.96 | 23.96 | -1.52% | 6,789 |
| Dec 27, 2016 | 24.36 | 24.51 | 23.77 | 24.33 | 24.33 | -0.21% | 8,249 |
| Dec 23, 2016 | 23.88 | 24.79 | 23.88 | 24.38 | 24.38 | 0.79% | 11,723 |
| Dec 22, 2016 | 24.06 | 24.26 | 24.05 | 24.19 | 24.19 | 0.54% | 4,565 |
| Dec 21, 2016 | 24.01 | 24.39 | 23.95 | 24.06 | 24.06 | -0.46% | 9,358 |
| Dec 20, 2016 | 23.17 | 24.40 | 22.90 | 24.17 | 24.17 | 1.64% | 8,192 |
| Dec 19, 2016 | 23.55 | 24.40 | 23.55 | 23.78 | 23.78 | -0.08% | 9,906 |
| Dec 16, 2016 | 24.18 | 24.23 | 22.97 | 23.80 | 23.80 | -1.86% | 51,084 |
| Dec 15, 2016 | 23.99 | 24.52 | 23.82 | 24.25 | 24.25 | 1.34% | 18,655 |