Dark

LSBK
Lake Shore Bancorp, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:30 PM EDT

16.80USD-3.337%(-0.58)7,843

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.38)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

17.38USD-0.629%(-0.11)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	16.8000	16.8000	16.8000	16.8000	-3.337%	7,843	0.000%
2026-07-01	17.6600	17.6600	17.2350	17.3800	-2.414%	2,050	-3.337%
2026-06-30	16.8500	17.9600	16.6400	17.8100	+5.447%	2,609	-5.671%
2026-06-29	17.0700	17.0700	16.8500	16.8900	-2.313%	2,463	-0.533%
2026-06-26	16.8100	17.3400	16.7150	17.2900	+2.550%	23,653	-2.834%
2026-06-25	16.6850	17.2600	16.6850	16.8600	+0.537%	5,624	-0.356%
2026-06-24	16.9000	17.1050	16.7700	16.7700	-0.475%	8,197	+0.179%
2026-06-23	17.1500	17.1500	16.6800	16.8500	-1.057%	6,456	-0.297%
2026-06-22	17.5600	17.5600	16.7001	17.0300	-2.126%	8,678	-1.351%
2026-06-18	16.4800	17.4000	16.2601	17.4000	+6.033%	25,371	-3.448%
2026-06-17	16.1150	16.4800	16.0543	16.4100	+1.296%	10,214	+2.377%
2026-06-16	16.1150	16.2600	16.1100	16.2000	+1.567%	9,920	+3.704%
2026-06-15	15.9700	16.1621	15.9500	15.9500	-2.027%	6,869	+5.329%
2026-06-12	16.2800	16.2800	16.1300	16.2800	+0.494%	6,270	+3.194%
2026-06-11	15.9450	16.2000	15.9450	16.2000	+2.208%	6,092	+3.704%
2026-06-10	15.9250	16.0000	15.8500	15.8500	-1.797%	2,553	+5.994%
2026-06-09	15.8700	16.1400	15.8700	16.1400	+1.894%	8,626	+4.089%
2026-06-08	15.7500	15.8400	15.6600	15.8400	0.000%	15,120	+6.061%
2026-06-05	15.7750	15.8800	15.7000	15.8400	+0.988%	3,132	+6.061%
2026-06-04	15.7300	15.7700	15.6850	15.6850	-0.096%	2,961	+7.109%
2026-06-03	15.6701	15.8000	15.6701	15.7000	-0.444%	4,812	+7.006%
2026-06-02	15.6800	15.8400	15.6800	15.7700	-0.316%	1,548	+6.531%
2026-06-01	15.6000	15.8200	15.5600	15.8200	+1.671%	11,267	+6.195%
2026-05-29	15.5900	15.5900	15.5600	15.5600	-0.256%	1,766	+7.969%
2026-05-28	15.5700	15.6000	15.5600	15.6000	0.000%	16,573	+7.692%
2026-05-27	15.5999	15.6000	15.5200	15.6000	0.000%	24,191	+7.692%
2026-05-26	15.6500	15.9500	15.5600	15.6000	-0.637%	44,021	+7.692%
2026-05-22	15.6600	15.8250	15.5850	15.7000	-0.032%	37,025	+7.006%
2026-05-21	15.9300	15.9300	15.7000	15.7050	-0.159%	3,232	+6.972%
2026-05-20	15.8400	15.8400	15.5000	15.7300	-0.694%	16,287	+6.802%
2026-05-19	15.6600	15.8900	15.6600	15.8400	+1.473%	3,145	+6.061%
2026-05-18	15.7800	15.7900	15.6100	15.6100	-1.077%	27,886	+7.623%
2026-05-15	15.7200	15.7800	15.7200	15.7800	-0.063%	3,201	+6.464%
2026-05-14	15.7200	15.8750	15.7200	15.7900	+0.127%	12,653	+6.396%
2026-05-13	15.9500	15.9500	15.7700	15.7700	-1.066%	19,916	+6.531%
2026-05-12	15.8600	15.9400	15.8500	15.9400	+0.568%	5,832	+5.395%
2026-05-11	15.9500	15.9500	15.8200	15.8500	-0.314%	17,240	+5.994%
2026-05-08	15.8600	15.9000	15.8500	15.9000	+0.363%	16,222	+5.660%
2026-05-07	15.8850	15.9500	15.8216	15.8425	-0.110%	6,778	+6.044%
2026-05-06	15.8950	15.9050	15.8146	15.8600	-0.689%	2,495	+5.927%
2026-05-05	15.9700	15.9700	15.9700	15.9700	+0.535%	273	+5.197%
2026-05-04	15.8850	15.8850	15.8106	15.8850	-0.624%	871	+5.760%
2026-05-01	16.0800	16.0800	15.8900	15.9847	+0.406%	1,723	+5.101%
2026-04-30	15.8800	16.2800	15.8800	15.9200	+0.220%	10,501	+5.528%
2026-04-29	15.8200	15.9000	15.8200	15.8850	-0.031%	5,918	+5.760%
2026-04-28	15.8150	15.9500	15.8000	15.8900	-0.376%	2,868	+5.727%
2026-04-27	16.0000	16.0000	15.9300	15.9500	0.000%	1,578	+5.329%
2026-04-24	15.8000	15.9500	15.8000	15.9500	+0.631%	6,492	+5.329%
2026-04-23	15.9000	15.9000	15.8100	15.8500	-0.565%	1,993	+5.994%
2026-04-22	15.9600	15.9700	15.9400	15.9400	-0.063%	2,067	+5.395%
2026-04-21	15.7098	15.9500	15.7098	15.9500	+0.694%	803	+5.329%
2026-04-20	15.8500	15.9000	15.7100	15.8400	-0.063%	2,443	+6.061%
2026-04-17	15.5700	15.8500	15.5700	15.8500	+1.020%	27,970	+5.994%
2026-04-16	15.5200	15.6900	15.5200	15.6900	-0.064%	948	+7.075%
2026-04-15	15.5975	15.7000	15.4847	15.7000	+0.641%	7,881	+7.006%
2026-04-14	15.6800	15.6900	15.6000	15.6000	-0.510%	1,898	+7.692%
2026-04-13	15.6600	15.6900	15.5000	15.6800	-0.064%	9,830	+7.143%
2026-04-10	15.7200	15.7200	15.4269	15.6900	-0.064%	3,989	+7.075%
2026-04-09	15.6200	15.7000	15.5200	15.7000	+0.577%	4,614	+7.006%
2026-04-08	15.4200	15.6400	15.3200	15.6100	+1.364%	7,231	+7.623%
2026-04-07	15.4260	15.4900	15.3850	15.4000	0.000%	4,657	+9.091%
2026-04-06	15.4000	15.4000	15.3500	15.4000	+0.130%	3,931	+9.091%
2026-04-02	15.2900	15.4998	15.1300	15.3800	+0.852%	16,362	+9.233%
2026-04-01	15.2800	15.2900	15.1500	15.2500	+0.461%	6,623	+10.164%
2026-03-31	15.2700	15.2900	15.1800	15.1800	+0.463%	3,198	+10.672%
2026-03-30	15.0300	15.2300	15.0200	15.1101	+0.001%	2,601	+11.184%
2026-03-27	15.1500	15.1650	15.0600	15.1100	-1.177%	4,045	+11.185%
2026-03-26	15.2900	15.2900	15.2131	15.2900	-0.650%	5,190	+9.876%
2026-03-25	15.1700	15.3900	15.1312	15.3900	+3.986%	6,837	+9.162%
2026-03-24	14.9700	15.0000	14.8000	14.8000	-0.270%	13,231	+13.514%
2026-03-23	14.9000	15.1400	14.8200	14.8400	-0.336%	11,572	+13.208%
2026-03-20	14.5610	15.1000	14.5610	14.8900	+2.196%	48,642	+12.827%
2026-03-19	14.6400	14.8500	14.5450	14.5700	0.000%	32,694	+15.305%
2026-03-18	14.5700	14.7800	14.5700	14.5700	0.000%	14,595	+15.305%
2026-03-17	15.4000	15.4000	14.5300	14.5700	-4.522%	34,199	+15.305%
2026-03-16	15.3700	15.4001	15.2600	15.2600	-0.909%	20,270	+10.092%
2026-03-13	15.4900	15.4900	15.3600	15.4000	-0.194%	7,280	+9.091%
2026-03-12	15.4200	15.4900	15.4200	15.4300	+0.065%	12,235	+8.879%
2026-03-11	15.5000	15.5000	15.4100	15.4200	-0.194%	12,135	+8.949%
2026-03-10	15.5200	15.5250	15.4500	15.4500	+0.325%	8,089	+8.738%
2026-03-09	15.5400	15.6800	15.4000	15.4000	-0.965%	33,945	+9.091%
2026-03-06	15.5500	15.6250	15.5500	15.5500	-0.480%	6,260	+8.039%
2026-03-05	15.5000	15.6250	15.5000	15.6250	+0.644%	5,000	+7.520%
2026-03-04	15.5250	15.5500	15.5000	15.5250	+0.097%	6,417	+8.213%
2026-03-03	15.4000	15.5300	15.4000	15.5100	0.000%	15,085	+8.317%
2026-03-02	15.5100	15.5500	15.5100	15.5100	+0.194%	7,986	+8.317%
2026-02-27	15.5500	15.5500	15.4565	15.4800	-0.129%	13,051	+8.527%
2026-02-26	15.4000	15.5500	15.4000	15.5000	+0.649%	16,351	+8.387%
2026-02-25	15.5500	15.5500	15.4000	15.4000	-0.926%	12,214	+9.091%
2026-02-24	15.5500	15.6200	15.5440	15.5440	-0.264%	8,824	+8.080%
2026-02-23	15.5500	15.6000	15.5500	15.5852	+0.226%	12,697	+7.795%
2026-02-20	15.5500	15.5900	15.5500	15.5501	-0.256%	1,303	+8.038%
2026-02-19	15.5100	15.5900	15.5100	15.5900	+0.581%	6,966	+7.761%
2026-02-18	15.5450	15.5450	15.5000	15.5000	+0.065%	3,482	+8.387%
2026-02-17	15.4500	15.5900	15.4500	15.4900	+0.259%	35,086	+8.457%
2026-02-13	15.4500	15.4500	15.4500	15.4500	-0.451%	2,957	+8.738%
2026-02-12	15.4216	15.5200	15.4216	15.5200	+0.649%	4,014	+8.247%
2026-02-11	15.5000	15.5450	15.4200	15.4200	-0.452%	12,773	+8.949%
2026-02-10	15.5246	15.6250	15.4900	15.4900	-0.065%	6,611	+8.457%
2026-02-09	15.4900	15.6250	15.4900	15.5000	+0.846%	3,562	+8.387%
2026-02-06	15.3500	15.4300	15.3500	15.3700	-0.389%	3,115	+9.304%
2026-02-05	15.4400	15.4400	15.3100	15.4300	+0.784%	4,222	+8.879%
2026-02-04	15.7400	15.7400	15.3100	15.3100	+0.328%	1,770	+9.732%
2026-02-03	15.2900	15.3680	15.2600	15.2600	-1.548%	4,202	+10.092%
2026-02-02	15.2700	15.7500	15.2700	15.5000	+1.241%	2,176	+8.387%
2026-01-30	15.2700	15.6800	15.2700	15.3100	-0.196%	8,562	+9.732%
2026-01-28	15.4240	15.5000	15.3400	15.3400	-1.032%	2,823	+9.518%
2026-01-27	15.4470	15.5000	15.3800	15.5000	0.000%	2,237	+8.387%
2026-01-26	15.4828	15.5000	15.3800	15.5000	+0.911%	727	+8.387%
2026-01-23	15.3600	15.3600	15.3600	15.3600	-1.095%	691	+9.375%
2026-01-22	15.3500	15.6325	15.3500	15.5300	+1.371%	4,785	+8.178%
2026-01-21	15.3000	15.4200	15.3000	15.3200	+0.989%	6,530	+9.661%
2026-01-20	15.1600	15.5000	15.1600	15.1700	+0.132%	7,893	+10.745%
2026-01-16	15.1100	15.4400	15.1100	15.1500	-1.751%	3,380	+10.891%
2026-01-15	15.4400	15.4400	15.1501	15.4200	-0.130%	4,774	+8.949%
2026-01-14	15.1700	15.4800	15.1000	15.4400	+2.049%	8,106	+8.808%
2026-01-13	15.0300	15.1400	14.8000	15.1300	+1.204%	9,367	+11.038%
2026-01-12	14.8451	15.0000	14.8451	14.9500	-0.067%	3,097	+12.375%
2026-01-09	15.0000	15.1300	14.9100	14.9600	+0.403%	6,057	+12.299%
2026-01-08	14.8600	15.0000	14.8200	14.9000	+0.269%	4,968	+12.752%
2026-01-07	14.9200	14.9200	14.8300	14.8600	+0.473%	2,945	+13.055%
2026-01-06	14.7700	14.8900	14.7100	14.7900	+0.612%	11,700	+13.590%
2026-01-05	14.8200	14.8593	14.7001	14.7001	+0.069%	8,072	+14.285%
2026-01-02	14.9600	14.9800	14.6600	14.6900	+0.205%	13,216	+14.364%
2025-12-31	14.6600	14.9800	14.6600	14.6600	-1.445%	26,925	+14.598%
2025-12-30	14.7200	14.9740	14.7001	14.8750	-0.034%	6,699	+12.941%
2025-12-29	14.7900	14.9548	14.7900	14.8800	+0.813%	5,997	+12.903%
2025-12-26	14.7600	14.7600	14.7000	14.7600	-0.183%	3,176	+13.821%
2025-12-23	14.7800	14.7870	14.7000	14.7870	-0.020%	1,874	+13.613%
2025-12-22	14.7901	14.9200	14.7900	14.7900	+0.068%	3,957	+13.590%
2025-12-19	14.9800	14.9800	14.6000	14.7800	+1.448%	4,232	+13.667%
2025-12-18	14.8000	14.8000	14.5300	14.5690	-1.026%	18,739	+15.313%
2025-12-17	15.0000	15.0000	14.7000	14.7200	-1.932%	20,525	+14.130%
2025-12-16	15.0100	15.0100	15.0100	15.0100	+0.941%	348	+11.925%
2025-12-15	15.0600	15.1900	14.8200	14.8700	-1.130%	5,418	+12.979%
2025-12-12	15.1000	15.1500	14.9300	15.0400	+0.267%	3,428	+11.702%
2025-12-11	14.8200	15.0000	14.8200	15.0000	+1.971%	2,009	+12.000%
2025-12-10	14.7150	14.9400	14.7100	14.7100	-0.943%	5,814	+14.208%
2025-12-09	14.9700	15.0000	14.7100	14.8500	-0.536%	6,239	+13.131%
2025-12-08	15.0600	15.0600	14.9300	14.9300	+0.471%	3,136	+12.525%
2025-12-05	14.7480	15.0900	14.7480	14.8600	-1.065%	8,323	+13.055%
2025-12-04	15.0000	15.1000	14.9750	15.0200	-0.464%	7,646	+11.851%
2025-12-03	14.9000	15.0900	14.8800	15.0900	+0.869%	21,137	+11.332%
2025-12-02	14.8700	15.0000	14.6300	14.9600	+0.809%	28,238	+12.299%
2025-12-01	14.4600	14.8400	14.3900	14.8400	+3.271%	29,918	+13.208%
2025-11-28	14.2700	14.4700	14.2700	14.3700	+0.279%	20,055	+16.910%
2025-11-26	14.3200	14.3900	14.2100	14.3300	+0.070%	35,605	+17.237%
2025-11-25	14.2200	14.3400	14.1500	14.3200	+1.273%	20,640	+17.318%
2025-11-24	14.0790	14.3300	14.0790	14.1400	+0.426%	9,313	+18.812%
2025-11-21	14.0450	14.1299	14.0450	14.0800	+0.896%	2,844	+19.318%
2025-11-20	14.1061	14.1700	13.9000	13.9550	-0.464%	26,303	+20.387%
2025-11-19	14.1356	14.1800	13.9791	14.0200	-0.567%	17,339	+19.829%
2025-11-18	14.1500	14.1900	13.9200	14.1000	-1.122%	40,524	+19.149%
2025-11-17	14.2125	14.3500	14.1600	14.2600	+0.140%	16,035	+17.812%
2025-11-14	14.3000	14.3500	14.1700	14.2400	-0.524%	43,038	+17.978%
2025-11-13	14.3500	14.4000	14.2175	14.3150	-0.244%	24,320	+17.359%
2025-11-12	14.4000	14.4000	14.3100	14.3500	-0.278%	7,890	+17.073%
2025-11-11	14.2800	14.4500	14.2800	14.3900	+0.629%	15,928	+16.748%
2025-11-10	14.2600	14.3000	14.1999	14.3000	+0.421%	10,775	+17.483%
2025-11-07	14.0453	14.2900	14.0453	14.2400	+2.965%	49,956	+17.978%
2025-11-06	14.2973	14.3000	13.8300	13.8300	-3.083%	50,402	+21.475%
2025-11-05	14.1856	14.3000	14.1000	14.2700	+0.848%	37,984	+17.730%
2025-11-04	14.1000	14.3300	14.0550	14.1500	+0.355%	23,406	+18.728%
2025-11-03	13.9200	14.1000	13.8695	14.1000	+2.026%	22,623	+19.149%
2025-10-31	13.7800	13.8900	13.6600	13.8200	-0.289%	28,766	+21.563%
2025-10-30	13.6397	13.9400	13.6397	13.8600	+1.168%	17,671	+21.212%
2025-10-29	13.4350	13.8800	13.4350	13.7000	+0.366%	13,514	+22.628%
2025-10-28	13.5700	13.7295	13.5100	13.6500	+1.111%	35,821	+23.077%
2025-10-27	13.2700	13.5800	13.2700	13.5000	+0.897%	46,957	+24.444%
2025-10-24	13.0700	13.3900	13.0700	13.3800	+2.372%	42,830	+25.561%
2025-10-23	12.8600	13.0700	12.8600	13.0700	+1.791%	54,093	+28.539%
2025-10-22	12.7500	12.8400	12.7491	12.8400	+1.023%	18,107	+30.841%
2025-10-21	12.7364	12.7600	12.6600	12.7100	+0.793%	6,004	+32.179%
2025-10-20	12.5300	12.6350	12.5300	12.6100	+0.719%	4,073	+33.228%
2025-10-17	12.7300	12.7300	12.5195	12.5200	-0.714%	4,621	+34.185%
2025-10-16	12.8700	12.8700	12.5000	12.6100	-1.176%	54,896	+33.228%
2025-10-15	12.8000	12.9893	12.7400	12.7600	-0.623%	7,573	+31.661%
2025-10-14	12.7600	12.8500	12.7100	12.8400	+0.352%	32,357	+30.841%
2025-10-13	12.9220	12.9220	12.7900	12.7950	-0.660%	10,037	+31.301%
2025-10-10	12.9100	12.9200	12.8700	12.8800	-0.232%	8,995	+30.435%
2025-10-09	13.0400	13.0400	12.9100	12.9100	-0.386%	19,131	+30.132%
2025-10-08	13.0500	13.0600	12.9600	12.9600	-0.231%	27,176	+29.630%
2025-10-07	13.0650	13.0650	12.9800	12.9900	-0.460%	25,278	+29.330%
2025-10-06	13.0900	13.0986	12.9600	13.0500	+0.694%	16,340	+28.736%
2025-10-03	12.9400	12.9800	12.9300	12.9600	+0.232%	6,083	+29.630%
2025-10-02	13.0100	13.0100	12.9300	12.9300	-0.844%	1,822	+29.930%
2025-10-01	13.0199	13.1000	12.8750	13.0400	+0.308%	44,019	+28.834%
2025-09-30	13.1020	13.1100	12.9900	13.0000	-0.459%	25,171	+29.231%
2025-09-29	13.1200	13.1250	13.0200	13.0600	0.000%	21,639	+28.637%
2025-09-26	13.0400	13.2245	13.0100	13.0600	+0.153%	27,767	+28.637%
2025-09-25	13.0700	13.1600	13.0200	13.0400	-0.230%	16,492	+28.834%
2025-09-24	13.1420	13.2300	13.0700	13.0700	-0.835%	5,929	+28.539%
2025-09-23	13.0400	13.1800	13.0300	13.1800	+1.151%	7,673	+27.466%
2025-09-22	13.1000	13.3750	13.0000	13.0300	-0.534%	79,738	+28.933%
2025-09-19	13.0700	13.1200	13.0200	13.1000	-0.076%	28,894	+28.244%
2025-09-18	13.1150	13.1799	13.0400	13.1100	+0.460%	26,153	+28.146%
2025-09-17	13.0300	13.1400	13.0000	13.0500	+0.153%	34,170	+28.736%
2025-09-16	13.2500	13.3050	13.0300	13.0300	-0.230%	5,058	+28.933%
2025-09-15	13.0000	13.0600	12.9600	13.0600	+0.539%	15,259	+28.637%
2025-09-12	13.1100	13.1100	12.9800	12.9900	-0.230%	20,698	+29.330%
2025-09-11	13.0800	13.2550	12.9600	13.0200	-0.077%	13,791	+29.032%
2025-09-10	13.1112	13.1150	12.8500	13.0300	+0.077%	37,441	+28.933%
2025-09-09	13.1300	13.2000	12.9000	13.0200	-0.383%	14,374	+29.032%
2025-09-08	13.2000	13.2200	13.0660	13.0700	-0.910%	15,151	+28.539%
2025-09-05	13.2100	13.2600	13.0600	13.1900	-0.453%	36,061	+27.369%
2025-09-04	13.2701	13.3650	13.2000	13.2500	-1.046%	41,397	+26.792%
2025-09-03	13.3272	13.4000	13.2500	13.3900	+0.752%	22,295	+25.467%
2025-09-02	13.4500	13.4500	13.2700	13.2900	-1.116%	16,372	+26.411%
2025-08-29	13.4000	13.4800	13.3051	13.4400	+0.299%	24,889	+25.000%
2025-08-28	13.2500	13.4000	13.2100	13.4000	+1.669%	24,037	+25.373%
2025-08-27	13.1500	13.2500	13.1000	13.1800	+0.228%	25,105	+27.466%
2025-08-26	13.0250	13.1500	12.9542	13.1500	+0.382%	18,891	+27.757%
2025-08-25	12.9100	13.1500	12.9100	13.1000	+1.002%	33,486	+28.244%
2025-08-22	12.9400	12.9999	12.8843	12.9700	+0.309%	45,581	+29.530%
2025-08-21	12.7490	12.9400	12.7392	12.9300	+1.972%	36,725	+29.930%
2025-08-20	12.7300	12.7800	12.6800	12.6800	-0.471%	41,864	+32.492%
2025-08-19	12.7900	12.7900	12.6600	12.7400	+0.632%	89,945	+31.868%
2025-08-18	12.6700	12.8000	12.6600	12.6600	0.000%	30,432	+32.701%
2025-08-15	12.7000	12.8000	12.6432	12.6600	-0.550%	28,722	+32.701%
2025-08-14	12.7273	12.7496	12.6400	12.7300	-0.157%	17,391	+31.972%
2025-08-13	12.7700	12.7700	12.6750	12.7500	0.000%	19,667	+31.765%
2025-08-12	12.5500	12.9230	12.4956	12.7500	+2.163%	27,346	+31.765%
2025-08-11	12.5150	12.5394	12.4700	12.4800	-0.795%	24,909	+34.615%
2025-08-08	12.3469	12.5800	12.3469	12.5800	+2.193%	52,274	+33.545%
2025-08-07	12.3700	12.4000	12.2900	12.3100	-0.485%	38,677	+36.474%
2025-08-06	12.3400	12.3933	12.2800	12.3700	+0.324%	28,130	+35.812%
2025-08-05	12.2200	12.3300	12.1900	12.3300	+0.900%	54,948	+36.253%
2025-08-04	12.2100	12.3109	12.1850	12.2200	+0.493%	171,647	+37.480%
2025-08-01	12.3100	12.3100	12.1433	12.1600	-1.219%	49,349	+38.158%
2025-07-31	12.1100	12.4100	12.0200	12.3100	+2.073%	175,500	+36.474%
2025-07-30	12.0800	12.0900	12.0000	12.0600	+0.249%	162,683	+39.303%
2025-07-29	12.1300	12.1300	12.0300	12.0300	-0.661%	130,369	+39.651%
2025-07-28	12.2000	12.2000	12.1000	12.1100	-0.329%	229,537	+38.728%
2025-07-25	12.1000	12.3400	12.1000	12.1500	+0.413%	231,774	+38.272%
2025-07-24	12.0000	12.3800	12.0000	12.1000	+1.171%	171,363	+38.843%
2025-07-23	12.0500	12.1000	11.9600	11.9600	-1.726%	390,815	+40.468%
2025-07-22	12.1100	12.5000	11.9500	12.1700	+1.841%	263,559	+38.044%
2025-07-21	12.1500	12.1500	11.5000	11.9500	-24.319%	46,014	+40.586%
2025-07-18	15.8000	15.9049	15.7500	15.7900	-0.879%	6,676	+6.396%
2025-07-17	15.9004	16.2200	15.7000	15.9300	+0.759%	9,659	+5.461%
2025-07-16	15.9000	15.9000	15.8100	15.8100	-0.878%	834	+6.262%
2025-07-15	16.0000	16.0000	15.8500	15.9500	-0.125%	12,256	+5.329%
2025-07-14	15.8600	15.9841	15.8600	15.9700	+0.443%	3,118	+5.197%
2025-07-11	15.8972	15.9103	15.8972	15.8996	-0.128%	1,605	+5.663%
2025-07-10	15.7800	15.9310	15.7600	15.9200	-0.438%	7,954	+5.528%
2025-07-09	15.9100	16.0000	15.2200	15.9900	+0.693%	54,077	+5.066%
2025-07-08	16.0250	16.0250	15.8800	15.8800	-1.954%	1,899	+5.793%
2025-07-07	15.9000	16.2000	15.8500	16.1965	+1.673%	3,918	+3.726%
2025-07-03	15.9300	15.9300	15.9300	15.9300	-1.007%	228	+5.461%
2025-07-02	15.9300	16.0920	15.9300	16.0920	+1.080%	4,209	+4.400%
2025-07-01	15.8500	16.0000	15.8500	15.9200	+0.759%	9,617	+5.528%
2025-06-30	15.8327	15.8400	15.8000	15.8000	0.000%	7,174	+6.329%
2025-06-27	15.7500	15.8370	15.7500	15.8000	+0.127%	3,199	+6.329%
2025-06-26	15.8020	15.8020	15.7500	15.7800	0.000%	3,535	+6.464%
2025-06-25	15.6500	15.7800	15.6500	15.7800	+0.831%	794	+6.464%
2025-06-23	15.7300	15.7300	15.6500	15.6500	0.000%	855	+7.348%
2025-06-20	15.7000	15.7000	15.6500	15.6500	-0.361%	2,901	+7.348%
2025-06-18	15.7000	15.7750	15.7000	15.7067	-0.904%	3,071	+6.961%
2025-06-17	15.7500	15.8500	15.7500	15.8500	+0.507%	8,266	+5.994%
2025-06-16	15.6800	15.7750	15.6800	15.7700	-0.190%	3,046	+6.531%
2025-06-13	15.7872	15.8000	15.7500	15.8000	+0.007%	4,757	+6.329%
2025-06-10	15.7850	15.8499	15.7650	15.7989	+0.630%	1,071	+6.337%
2025-06-09	15.7950	15.8314	15.7000	15.7000	-0.946%	2,221	+7.006%
2025-06-06	15.7000	15.8500	15.7000	15.8500	+0.827%	5,189	+5.994%
2025-06-05	15.7400	15.7688	15.7200	15.7200	+0.064%	5,646	+6.870%
2025-06-03	15.6100	15.7700	15.6100	15.7100	+0.512%	4,856	+6.938%
2025-06-02	15.5800	15.6300	15.5800	15.6300	-0.383%	503	+7.486%
2025-05-30	15.7700	15.7700	15.6800	15.6901	-0.285%	2,237	+7.074%
2025-05-29	15.7350	15.7350	15.7350	15.7350	+0.223%	473	+6.768%
2025-05-28	15.1832	15.7700	15.1832	15.7000	+2.280%	5,499	+7.006%
2025-05-27	15.1600	15.3500	15.1600	15.3500	-0.325%	1,195	+9.446%
2025-05-23	15.3500	15.4000	15.3500	15.4000	+1.186%	1,773	+9.091%
2025-05-22	15.2427	15.2500	15.2000	15.2195	-0.129%	2,564	+10.385%
2025-05-21	15.2391	15.2391	15.2391	15.2391	+0.588%	603	+10.243%
2025-05-20	15.2000	15.2000	15.0350	15.1500	-0.656%	3,220	+10.891%
2025-05-19	15.1000	15.2500	15.1000	15.2500	+0.993%	2,106	+10.164%
2025-05-16	15.0500	15.2500	15.0450	15.1000	+0.935%	8,178	+11.258%
2025-05-15	14.9510	15.0000	14.9300	14.9601	+0.741%	4,818	+12.299%
2025-05-14	14.9142	14.9142	14.8500	14.8500	-0.802%	526	+13.131%
2025-05-13	14.8300	14.9841	14.8300	14.9700	-0.199%	2,296	+12.224%
2025-05-12	15.0450	15.0450	14.8400	14.9999	+1.282%	4,214	+12.001%
2025-05-09	15.0100	15.0100	14.8100	14.8100	+0.203%	2,759	+13.437%
2025-05-08	14.7800	14.7800	14.7800	14.7800	-0.471%	435	+13.667%
2025-05-07	14.8500	14.8500	14.7800	14.8500	-2.412%	1,342	+13.131%
2025-05-06	14.9600	15.2170	14.9600	15.2170	+1.278%	1,182	+10.403%
2025-05-05	15.0250	15.0250	15.0250	15.0250	+1.110%	353	+11.814%
2025-05-01	14.8600	14.8600	14.8600	14.8600	+0.814%	841	+13.055%
2025-04-30	15.0400	15.0400	14.7400	14.7400	+0.821%	1,415	+13.976%
2025-04-29	15.0850	15.1012	14.6200	14.6200	-1.149%	18,218	+14.911%
2025-04-28	14.8100	15.1000	14.5300	14.7900	-4.457%	4,930	+13.590%
2025-04-25	15.4800	15.4800	15.4800	15.4800	+1.309%	586	+8.527%
2025-04-24	14.5100	15.2800	14.5000	15.2800	+5.670%	13,415	+9.948%
2025-04-23	14.5600	14.8032	14.4600	14.4601	-0.765%	3,193	+16.182%
2025-04-22	14.5000	14.5715	14.3000	14.5715	+1.899%	3,028	+15.294%
2025-04-21	14.3000	14.3000	14.3000	14.3000	-1.038%	385	+17.483%
2025-04-17	14.4500	14.6897	14.4400	14.4500	+0.697%	8,138	+16.263%
2025-04-16	14.2000	14.4000	14.2000	14.3500	+0.604%	16,451	+17.073%
2025-04-14	14.2639	14.2639	14.2639	14.2639	+3.362%	1,480	+17.780%
2025-04-11	13.6300	14.1500	13.6020	13.8000	-1.639%	14,054	+21.739%
2025-04-10	14.3000	14.3000	14.0300	14.0300	-0.848%	1,288	+19.743%
2025-04-09	13.9933	14.1500	13.8200	14.1500	+2.536%	5,205	+18.728%
2025-04-08	14.1217	14.4488	13.8000	13.8000	-1.989%	9,098	+21.739%
2025-04-07	14.2500	14.3850	13.6450	14.0800	-2.897%	2,608	+19.318%
2025-04-04	14.7500	14.7501	14.5000	14.5000	-5.229%	2,893	+15.862%
2025-04-03	15.6000	16.1000	15.2600	15.3000	-2.857%	23,976	+9.804%
2025-04-02	15.8100	15.9706	15.7500	15.7500	-0.568%	964	+6.667%
2025-04-01	16.4000	16.4000	15.7500	15.8400	+0.253%	6,635	+6.061%
2025-03-31	16.0000	16.0250	15.7300	15.8000	-1.985%	12,421	+6.329%
2025-03-28	15.7300	16.1200	15.7300	16.1200	+2.610%	1,167	+4.218%
2025-03-27	15.7100	15.7100	15.7100	15.7100	-0.883%	844	+6.938%
2025-03-25	16.0000	16.1234	15.8500	15.8500	-1.979%	14,427	+5.994%
2025-03-24	15.8900	16.1700	15.8800	16.1700	+1.762%	15,980	+3.896%
2025-03-21	15.9300	15.9400	15.7867	15.8900	+0.570%	4,410	+5.727%
2025-03-20	15.9372	15.9400	15.8000	15.8000	-0.691%	2,827	+6.329%
2025-03-19	15.9100	16.0000	15.9100	15.9100	-0.562%	4,772	+5.594%
2025-03-18	15.9491	16.2000	15.9000	16.0000	+0.629%	11,008	+5.000%
2025-03-17	15.8300	15.9400	15.7500	15.9000	-0.486%	4,329	+5.660%
2025-03-14	16.3290	16.5150	15.9776	15.9776	-1.653%	10,683	+5.147%
2025-03-13	15.9500	16.2461	15.9500	16.2461	+3.019%	1,215	+3.409%
2025-03-11	15.7700	15.7700	15.7700	15.7700	-0.063%	1,418	+6.531%
2025-03-10	16.2800	16.2800	15.7800	15.7800	-0.487%	2,334	+6.464%
2025-03-07	16.7000	16.7000	15.8572	15.8572	+0.235%	965	+5.946%
2025-03-06	15.8200	15.8200	15.8200	15.8200	+0.700%	499	+6.195%
2025-03-05	15.7100	15.7100	15.7100	15.7100	+0.512%	513	+6.938%
2025-03-04	16.1400	16.1400	15.6300	15.6300	-3.160%	27,906	+7.486%
2025-03-03	16.1400	16.1400	16.1400	16.1400	-0.186%	405	+4.089%
2025-02-28	15.3900	16.1700	15.3900	16.1700	+5.068%	2,996	+3.896%
2025-02-27	15.6300	15.6900	15.3900	15.3900	-2.286%	10,490	+9.162%
2025-02-26	16.0000	16.0000	15.6300	15.7500	-1.610%	23,814	+6.667%
2025-02-25	16.7300	16.7300	16.0078	16.0078	+1.315%	456	+4.949%
2025-02-24	15.8750	15.8750	15.8000	15.8000	-3.186%	1,286	+6.329%
2025-02-21	15.8500	16.3200	15.8500	16.3200	+1.999%	1,680	+2.941%
2025-02-20	15.4500	16.1000	15.4500	16.0001	+0.947%	1,753	+4.999%
2025-02-19	15.8500	16.0000	15.5300	15.8500	-0.938%	6,025	+5.994%
2025-02-18	16.3501	16.9499	15.7512	16.0001	+1.266%	12,712	+4.999%
2025-02-14	16.0000	16.0000	15.8000	15.8000	-2.318%	3,329	+6.329%
2025-02-13	15.5100	16.5630	15.5100	16.1750	+2.244%	11,100	+3.864%
2025-02-11	15.4500	15.8200	15.4500	15.8200	+1.736%	5,313	+6.195%
2025-02-10	15.6100	15.6200	15.5500	15.5500	-0.448%	1,525	+8.039%
2025-02-07	15.5300	15.6200	15.5300	15.6200	+0.128%	739	+7.554%
2025-02-06	15.7800	15.7800	15.5600	15.6001	+0.322%	3,246	+7.692%
2025-02-05	15.5500	15.5500	15.5500	15.5500	-1.458%	1,785	+8.039%
2025-02-04	15.1500	15.7800	15.1045	15.7800	+4.158%	8,800	+6.464%
2025-02-03	14.7600	15.7800	14.7600	15.1500	-3.133%	5,307	+10.891%
2025-01-31	15.3200	15.9800	15.3200	15.6400	-1.511%	8,113	+7.417%
2025-01-30	14.4000	15.8800	14.4000	15.8799	+18.507%	29,199	+5.794%
2025-01-27	13.3800	13.4000	13.3800	13.4000	-2.403%	240	+25.373%
2025-01-24	13.7300	13.7300	13.5450	13.7300	+1.179%	1,975	+22.360%
2025-01-23	13.3600	13.5700	13.3600	13.5700	+1.648%	936	+23.803%
2025-01-22	13.3500	13.3500	13.3500	13.3500	-2.768%	338	+25.843%
2025-01-15	13.7300	13.7300	13.7300	13.7300	+2.386%	227	+22.360%
2025-01-13	13.4100	13.4100	13.4100	13.4100	0.000%	183	+25.280%
2025-01-10	13.4113	13.4113	13.4100	13.4100	0.000%	1,357	+25.280%
2025-01-08	13.4100	13.4100	13.4100	13.4100	0.000%	392	+25.280%
2025-01-07	13.5100	13.5100	13.4100	13.4100	+0.979%	1,646	+25.280%
2025-01-02	13.9300	13.9300	13.2800	13.2800	-3.367%	1,487	+26.506%
2024-12-31	13.7086	13.8699	13.7000	13.7427	+2.572%	4,207	+22.247%
2024-12-23	13.2200	13.3981	13.2200	13.3981	-1.557%	494	+25.391%
2024-12-20	13.2800	13.6100	13.2400	13.6100	+3.656%	3,374	+23.439%
2024-12-18	13.4500	13.6950	13.1300	13.1300	-6.080%	2,562	+27.951%
2024-12-17	13.5900	13.9800	13.4300	13.9800	+1.012%	1,757	+20.172%
2024-12-12	13.8400	13.8400	13.8400	13.8400	+2.976%	106	+21.387%
2024-12-11	13.5100	13.5100	13.4400	13.4400	-1.683%	2,150	+25.000%
2024-12-10	13.6700	13.6700	13.6700	13.6700	+1.560%	300	+22.897%
2024-12-03	13.5925	13.6720	13.4600	13.4600	0.000%	2,333	+24.814%
2024-11-29	13.4600	13.4600	13.4600	13.4600	0.000%	344	+24.814%
2024-11-26	13.6700	13.6700	13.4600	13.4600	+0.074%	553	+24.814%
2024-11-25	13.4900	13.7000	13.4500	13.4500	-3.653%	1,086	+24.907%
2024-11-22	13.9000	13.9600	13.5000	13.9600	+1.527%	2,747	+20.344%
2024-11-21	13.4600	13.9000	13.4599	13.7500	+1.103%	3,858	+22.182%

.dark-mode .Xf6SLC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xf6SLC{ color: #333333; background-color: white; border: 2px solid #333333; }LSBKLake Shore Bancorp, Inc.stock NASDAQ

LSBK
Lake Shore Bancorp, Inc.
stock NASDAQ