Lake Shore Bancorp Inc. (LSBK)
13.80
0.00 (0.00%)
At close: Apr 11, 2025, 2:52 PM
Lake Shore Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 13.63 | 13.63 | 14.15 | 14.15 | 13.60 | 13.60 | 13.80 | 13.80 | -1.64% | 14,054 |
| Apr 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% | 1,300 |
| Apr 9, 2025 | 13.99 | 13.99 | 14.15 | 14.15 | 13.82 | 13.82 | 14.15 | 14.15 | 2.54% | 5,205 |
| Apr 8, 2025 | 14.12 | 14.12 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | 13.80 | -1.99% | 9,100 |
| Apr 7, 2025 | 14.25 | 14.25 | 14.39 | 14.39 | 13.65 | 13.65 | 14.08 | 14.08 | -2.90% | 2,608 |
| Apr 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | 2,900 |
| Apr 3, 2025 | 15.60 | 15.60 | 16.10 | 16.10 | 15.26 | 15.26 | 15.30 | 15.30 | -2.86% | 24,000 |
| Apr 2, 2025 | 15.81 | 15.81 | 15.97 | 15.97 | 15.75 | 15.75 | 15.75 | 15.75 | -0.57% | 1,000 |
| Apr 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.75 | 15.75 | 15.84 | 15.84 | 0.25% | 6,635 |
| Mar 31, 2025 | 16.00 | 16.00 | 16.02 | 16.02 | 15.73 | 15.73 | 15.80 | 15.80 | -1.99% | 12,421 |
| Mar 28, 2025 | 15.73 | 15.73 | 16.12 | 16.12 | 15.73 | 15.73 | 16.12 | 16.12 | 2.61% | 1,200 |
| Mar 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.88% | 844 |
| Mar 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 0 |
| Mar 25, 2025 | 16.00 | 16.00 | 16.12 | 16.12 | 15.85 | 15.85 | 15.85 | 15.85 | -1.98% | 14,427 |
| Mar 24, 2025 | 15.89 | 15.89 | 16.17 | 16.17 | 15.88 | 15.88 | 16.17 | 16.17 | 1.76% | 16,000 |
| Mar 21, 2025 | 15.93 | 15.93 | 15.94 | 15.94 | 15.79 | 15.79 | 15.89 | 15.89 | 0.57% | 4,410 |
| Mar 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.80 | 15.80 | 15.80 | 15.80 | -0.69% | 2,827 |
| Mar 19, 2025 | 15.91 | 15.91 | 16.00 | 16.00 | 15.91 | 15.91 | 15.91 | 15.91 | -0.56% | 4,800 |
| Mar 18, 2025 | 15.95 | 15.95 | 16.20 | 16.20 | 15.90 | 15.90 | 16.00 | 16.00 | 0.63% | 11,008 |
| Mar 17, 2025 | 15.83 | 15.83 | 15.94 | 15.94 | 15.75 | 15.75 | 15.90 | 15.90 | -0.50% | 4,329 |
| Mar 14, 2025 | 16.33 | 16.33 | 16.52 | 16.52 | 15.98 | 15.98 | 15.98 | 15.98 | -1.66% | 10,976 |
| Mar 13, 2025 | 15.95 | 15.95 | 16.25 | 16.25 | 15.95 | 15.95 | 16.25 | 16.25 | 3.04% | 1,215 |
| Mar 12, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.00% | 0 |
| Mar 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% | 1,418 |
| Mar 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.78 | 15.78 | 15.78 | 15.78 | -0.50% | 2,334 |
| Mar 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.86 | 15.86 | 15.86 | 15.86 | 0.25% | 1,000 |
| Mar 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.70% | 500 |
| Mar 5, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.51% | 513 |
| Mar 4, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.63 | 15.63 | 15.63 | 15.63 | -3.16% | 27,906 |
| Mar 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% | 405 |
| Feb 28, 2025 | 15.39 | 15.39 | 16.17 | 16.17 | 15.39 | 15.39 | 16.17 | 16.17 | 5.07% | 3,000 |
| Feb 27, 2025 | 15.63 | 15.63 | 15.69 | 15.69 | 15.39 | 15.39 | 15.39 | 15.39 | -2.29% | 10,500 |
| Feb 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | 15.63 | 15.75 | 15.75 | -1.62% | 23,814 |
| Feb 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.01 | 16.01 | 16.01 | 16.01 | 1.33% | 500 |
| Feb 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | 15.80 | 15.80 | 15.80 | -3.19% | 1,300 |
| Feb 21, 2025 | 15.85 | 15.85 | 16.32 | 16.32 | 15.85 | 15.85 | 16.32 | 16.32 | 2.00% | 1,700 |
| Feb 20, 2025 | 15.45 | 15.45 | 16.10 | 16.10 | 15.45 | 15.45 | 16.00 | 16.00 | 0.95% | 1,800 |
| Feb 19, 2025 | 15.85 | 15.85 | 16.00 | 16.00 | 15.53 | 15.53 | 15.85 | 15.85 | -0.94% | 6,025 |
| Feb 18, 2025 | 16.35 | 16.35 | 16.95 | 16.95 | 15.75 | 15.75 | 16.00 | 16.00 | 1.27% | 12,712 |
| Feb 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 15.80 | -2.35% | 3,329 |
| Feb 13, 2025 | 15.51 | 15.51 | 16.56 | 16.56 | 15.51 | 15.51 | 16.18 | 16.18 | 2.28% | 11,100 |
| Feb 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.00% | 0 |
| Feb 11, 2025 | 15.45 | 15.45 | 15.82 | 15.82 | 15.45 | 15.45 | 15.82 | 15.82 | 1.74% | 5,313 |
| Feb 10, 2025 | 15.61 | 15.61 | 15.62 | 15.62 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% | 1,525 |
| Feb 7, 2025 | 15.53 | 15.35 | 15.62 | 15.44 | 15.53 | 15.35 | 15.62 | 15.44 | 0.13% | 739 |
| Feb 6, 2025 | 15.78 | 15.60 | 15.78 | 15.60 | 15.56 | 15.38 | 15.60 | 15.42 | 0.32% | 3,246 |
| Feb 5, 2025 | 15.55 | 15.37 | 15.55 | 15.37 | 15.55 | 15.37 | 15.55 | 15.37 | -1.46% | 1,800 |
| Feb 4, 2025 | 15.15 | 14.98 | 15.78 | 15.60 | 15.10 | 14.93 | 15.78 | 15.60 | 4.16% | 8,800 |
| Feb 3, 2025 | 14.76 | 14.59 | 15.78 | 15.60 | 14.76 | 14.59 | 15.15 | 14.98 | -3.13% | 5,307 |
| Jan 31, 2025 | 15.32 | 15.14 | 15.98 | 15.80 | 15.32 | 15.14 | 15.64 | 15.46 | -1.51% | 8,113 |