NASDAQ : LSBK
Lake Shore Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 18.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 137.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lake Shore Bancorp, Inc. (LSBK) closed at 18.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.7 | 19.05 | 18.28 | 18.75 | 14,861 | +0.81% |
| 2026-10-30 | 19.34 | 19.34 | 18.47 | 18.69 | 15,701 | -1.84% |
| 2026-10-29 | 19 | 19.15 | 18.78 | 19.04 | 17,527 | +0.32% |
| 2026-10-28 | 18.77 | 19 | 18.77 | 18.98 | 14,474 | +1.23% |
| 2026-10-27 | 18.725 | 19.2 | 18.7 | 18.75 | 38,612 | +0.35% |
| 2026-10-26 | 18.66 | 18.77 | 18.41 | 18.685 | 19,266 | +0.40% |
| 2026-10-23 | 18.71 | 18.78 | 18.41 | 18.61 | 12,048 | -0.53% |
| 2026-10-22 | 18.25 | 18.76 | 18.25 | 18.71 | 59,016 | +2.92% |
| 2026-10-21 | 18.12 | 18.25 | 18.12 | 18.18 | 12,141 | +0.83% |
| 2026-10-20 | 18.13 | 18.34 | 18.01 | 18.03 | 14,476 | -0.50% |
| 2026-10-19 | 18.24 | 18.25 | 18.11 | 18.12 | 16,690 | -0.60% |
| 2026-10-16 | 18.15 | 18.25 | 18.12 | 18.23 | 13,792 | +0.61% |
| 2026-10-15 | 17.68 | 18.25 | 17.65 | 18.12 | 19,649 | +2.26% |
| 2026-10-14 | 17.33 | 18.11 | 17.33 | 17.72 | 43,249 | +2.07% |
| 2026-10-13 | 18.03 | 18.245 | 17.04 | 17.36 | 31,621 | -3.39% |
| 2026-10-12 | 18.31 | 18.31 | 17.95 | 17.97 | 15,127 | -1.53% |
| 2026-10-09 | 18.05 | 18.25 | 17.976 | 18.25 | 23,543 | +1.16% |
| 2026-10-08 | 17.701 | 18.06 | 17.701 | 18.04 | 6,716 | +0.50% |
| 2026-10-07 | 17.955 | 18.015 | 17.95 | 17.95 | 2,619 | -0.22% |
| 2026-10-06 | 18.77 | 18.77 | 17.99 | 17.99 | 8,275 | -0.44% |
| 2026-10-05 | 18.39 | 18.59 | 18.07 | 18.07 | 36,325 | -1.69% |
| 2026-10-02 | 18.13 | 18.4 | 18.13 | 18.38 | 14,552 | +1.32% |
| 2026-10-01 | 18.16 | 18.39 | 17.12 | 18.14 | 7,338 | -0.11% |
| 2026-09-30 | 18.4 | 18.42 | 18.14 | 18.16 | 21,319 | -1.30% |
| 2026-09-29 | 18.18 | 18.4 | 18.07 | 18.4 | 26,009 | +1.49% |
| 2026-09-28 | 17.75 | 18.13 | 17.5 | 18.13 | 18,966 | +1.74% |
| 2026-09-25 | 17.56 | 17.93 | 17.08 | 17.82 | 21,223 | +1.02% |
| 2026-09-24 | 17.9 | 18 | 17.64 | 17.64 | 15,452 | -2.00% |
| 2026-09-23 | 18.15 | 18.255 | 18 | 18 | 4,266 | -1.45% |
| 2026-09-22 | 18.26 | 18.335 | 18.19 | 18.265 | 18,233 | -0.25% |
| 2026-09-21 | 18.02 | 18.51 | 18.02 | 18.31 | 14,192 | +1.95% |
| 2026-09-18 | 18.435 | 19.07 | 17.84 | 17.96 | 259,546 | -1.10% |
| 2026-09-17 | 18.14 | 18.55 | 18.14 | 18.16 | 36,704 | +0.33% |
| 2026-09-16 | 17.73 | 18.48 | 17.73 | 18.1 | 31,666 | +2.09% |
| 2026-09-15 | 18.44 | 18.55 | 17.72 | 17.73 | 32,855 | -2.37% |
| 2026-09-14 | 18.56 | 19.09 | 18.16 | 18.16 | 44,461 | -1.41% |
| 2026-09-11 | 18.85 | 18.85 | 18.3 | 18.42 | 32,813 | -2.28% |
| 2026-09-10 | 18.72 | 18.99 | 18.59 | 18.85 | 32,766 | +1.40% |
| 2026-09-09 | 17.99 | 18.85 | 17.5 | 18.59 | 48,174 | +3.28% |
| 2026-09-08 | 17.38 | 18.13 | 17.38 | 18 | 47,978 | +3.57% |
| 2026-09-04 | 17.235 | 17.418 | 17.235 | 17.38 | 7,385 | -0.23% |
| 2026-09-03 | 17.28 | 17.465 | 17.28 | 17.42 | 17,358 | +1.10% |
| 2026-09-02 | 17.24 | 17.26 | 17.23 | 17.23 | 5,544 | -0.12% |
| 2026-09-01 | 17.24 | 17.28 | 17.24 | 17.25 | 6,650 | +0.06% |
| 2026-08-31 | 17.18 | 17.245 | 17.05 | 17.24 | 15,963 | +0.35% |
| 2026-08-28 | 17.18 | 17.2 | 17.12 | 17.18 | 15,272 | +0.06% |
| 2026-08-27 | 17.12 | 17.24 | 17.12 | 17.17 | 2,341 | -0.17% |
| 2026-08-26 | 17.2 | 17.269 | 17.12 | 17.2 | 9,895 | -0.23% |
| 2026-08-25 | 17.24 | 17.28 | 17.2 | 17.24 | 19,875 | +0.23% |
| 2026-08-24 | 17.26 | 17.28 | 17.2 | 17.2 | 10,921 | -0.29% |
| 2026-08-21 | 17.19 | 17.26 | 17.19 | 17.25 | 8,704 | +0.06% |
| 2026-08-20 | 17.207 | 17.24 | 17.2 | 17.24 | 3,416 | +0.00% |
| 2026-08-19 | 17.2 | 17.24 | 17.184 | 17.24 | 7,373 | +0.70% |
| 2026-08-18 | 17.17 | 17.23 | 17.12 | 17.12 | 11,521 | -0.32% |
| 2026-08-17 | 17.15 | 17.23 | 17.12 | 17.175 | 10,426 | +0.09% |
| 2026-08-14 | 17.11 | 17.16 | 17.09 | 17.16 | 6,681 | -0.23% |
| 2026-08-13 | 17.16 | 17.2 | 17.16 | 17.2 | 2,021 | -0.17% |
| 2026-08-12 | 17.14 | 17.23 | 17.14 | 17.23 | 8,019 | +0.58% |
| 2026-08-11 | 17.06 | 17.2 | 17.054 | 17.13 | 12,787 | +0.47% |
| 2026-08-10 | 17.03 | 17.16 | 17.03 | 17.05 | 9,213 | +0.00% |
| 2026-08-07 | 17.13 | 17.15 | 17.05 | 17.05 | 5,704 | -0.58% |
| 2026-08-06 | 17.12 | 17.18 | 17.09 | 17.15 | 12,659 | +0.47% |
| 2026-08-05 | 17.215 | 17.25 | 17.07 | 17.07 | 8,096 | -0.58% |
| 2026-08-04 | 17.28 | 17.28 | 16.97 | 17.17 | 12,143 | -0.41% |
| 2026-08-03 | 17.18 | 17.37 | 17.05 | 17.24 | 16,809 | +0.94% |
| 2026-07-31 | 17.18 | 17.18 | 17.1 | 17.17 | 4,157 | +0.23% |
| 2026-07-30 | 17.06 | 17.14 | 17.06 | 17.13 | 3,635 | +0.03% |
| 2026-07-29 | 17.146 | 17.155 | 17.06 | 17.125 | 9,341 | +0.09% |
| 2026-07-28 | 17.2 | 17.2 | 17.09 | 17.11 | 3,762 | -0.52% |
| 2026-07-27 | 17.02 | 17.236 | 17.02 | 17.2 | 9,828 | +0.00% |
| 2026-07-24 | 17.28 | 17.28 | 16.99 | 17.2 | 41,475 | +1.06% |
| 2026-07-23 | 16.71 | 17.3 | 16.71 | 17.02 | 22,797 | +0.06% |
| 2026-07-22 | 17 | 17.01 | 16.72 | 17.01 | 4,319 | +0.47% |
| 2026-07-21 | 16.93 | 17 | 16.93 | 16.93 | 1,950 | -0.94% |
| 2026-07-20 | 17.1 | 17.13 | 16.78 | 17.09 | 14,035 | -0.41% |
| 2026-07-17 | 16.9 | 17.16 | 16.9 | 17.16 | 1,101 | -0.23% |
| 2026-07-16 | 17 | 17.2 | 17 | 17.2 | 1,206 | +0.88% |
| 2026-07-15 | 17.05 | 17.05 | 17.05 | 17.05 | 714 | +0.29% |
| 2026-07-14 | 17.04 | 17.04 | 16.955 | 17 | 2,285 | -0.23% |
| 2026-07-13 | 16.99 | 17.04 | 16.96 | 17.04 | 1,861 | -0.06% |
| 2026-07-10 | 17 | 17.05 | 17 | 17.05 | 3,973 | +0.29% |
| 2026-07-09 | 16.99 | 17.2 | 16.98 | 17 | 13,249 | +0.00% |
| 2026-07-08 | 17 | 17 | 16.82 | 17 | 24,856 | -0.99% |
| 2026-07-07 | 17.16 | 17.17 | 16.98 | 17.17 | 2,301 | +0.94% |
| 2026-07-06 | 16.8 | 17.2 | 16.8 | 17.01 | 4,376 | +1.25% |
| 2026-07-02 | 17.24 | 17.25 | 16.8 | 16.8 | 7,842 | -3.34% |
| 2026-07-01 | 17.66 | 17.66 | 17.235 | 17.38 | 2,049 | -2.41% |
| 2026-06-30 | 16.85 | 17.96 | 16.64 | 17.81 | 2,608 | +5.45% |
| 2026-06-29 | 17.07 | 17.07 | 16.85 | 16.89 | 2,462 | -2.31% |
| 2026-06-26 | 16.81 | 17.34 | 16.715 | 17.29 | 23,652 | +2.55% |
| 2026-06-25 | 16.685 | 17.26 | 16.685 | 16.86 | 5,624 | +0.54% |
| 2026-06-24 | 16.9 | 17.105 | 16.77 | 16.77 | 8,196 | -0.47% |
| 2026-06-23 | 17.15 | 17.15 | 16.68 | 16.85 | 6,455 | -1.06% |
| 2026-06-22 | 17.56 | 17.56 | 16.7 | 17.03 | 8,678 | -2.13% |
| 2026-06-18 | 16.48 | 17.4 | 16.26 | 17.4 | 25,370 | +6.03% |
| 2026-06-17 | 16.115 | 16.48 | 16.054 | 16.41 | 10,214 | +1.30% |
| 2026-06-16 | 16.115 | 16.26 | 16.11 | 16.2 | 9,919 | +1.57% |
| 2026-06-15 | 15.97 | 16.162 | 15.95 | 15.95 | 6,868 | -2.03% |
| 2026-06-12 | 16.28 | 16.28 | 16.13 | 16.28 | 6,269 | +0.49% |
| 2026-06-11 | 15.945 | 16.2 | 15.945 | 16.2 | 6,092 | +2.21% |
| 2026-06-10 | 15.925 | 16 | 15.85 | 15.85 | 2,552 | -1.80% |
| 2026-06-09 | 15.87 | 16.14 | 15.87 | 16.14 | 8,625 | +1.89% |
| 2026-06-08 | 15.75 | 15.84 | 15.66 | 15.84 | 15,119 | +0.00% |
| 2026-06-05 | 15.775 | 15.88 | 15.7 | 15.84 | 3,131 | +0.99% |
| 2026-06-04 | 15.73 | 15.77 | 15.685 | 15.685 | 2,960 | -0.10% |
| 2026-06-03 | 15.67 | 15.8 | 15.67 | 15.7 | 4,812 | -0.44% |
| 2026-06-02 | 15.68 | 15.84 | 15.68 | 15.77 | 1,547 | -0.32% |
| 2026-06-01 | 15.6 | 15.82 | 15.56 | 15.82 | 11,266 | +1.67% |
| 2026-05-29 | 15.59 | 15.59 | 15.56 | 15.56 | 1,766 | -0.26% |
| 2026-05-28 | 15.57 | 15.6 | 15.56 | 15.6 | 16,572 | +0.00% |
| 2026-05-27 | 15.6 | 15.6 | 15.52 | 15.6 | 24,191 | +0.00% |
| 2026-05-26 | 15.65 | 15.95 | 15.56 | 15.6 | 44,021 | -0.64% |
| 2026-05-22 | 15.66 | 15.825 | 15.585 | 15.7 | 37,024 | -0.03% |
| 2026-05-21 | 15.93 | 15.93 | 15.7 | 15.705 | 3,232 | -0.16% |
| 2026-05-20 | 15.84 | 15.84 | 15.5 | 15.73 | 16,287 | -0.69% |
| 2026-05-19 | 15.66 | 15.89 | 15.66 | 15.84 | 3,145 | +1.47% |
| 2026-05-18 | 15.78 | 15.79 | 15.61 | 15.61 | 27,885 | -1.08% |
| 2026-05-15 | 15.72 | 15.78 | 15.72 | 15.78 | 3,200 | -0.06% |
| 2026-05-14 | 15.72 | 15.875 | 15.72 | 15.79 | 12,652 | +0.13% |
| 2026-05-13 | 15.95 | 15.95 | 15.77 | 15.77 | 19,916 | -1.07% |