NasdaqGM - Delayed Quote USD

Lake Shore Bancorp, Inc. (LSBK)

10.30 -0.01 (-0.10%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.30 10.32 10.30 10.30 10.30 2,400
Apr 18, 2024 10.45 10.45 10.30 10.31 10.31 2,000
Apr 17, 2024 10.49 10.49 10.47 10.47 10.47 900
Apr 16, 2024 10.84 10.84 10.84 10.84 10.84 -
Apr 15, 2024 10.68 10.84 10.63 10.84 10.84 800
Apr 12, 2024 10.75 10.75 10.50 10.68 10.68 2,000
Apr 11, 2024 10.95 10.95 10.95 10.95 10.95 100
Apr 10, 2024 11.08 11.17 10.95 10.95 10.95 1,800
Apr 9, 2024 11.11 11.21 11.11 11.21 11.21 4,400
Apr 8, 2024 11.27 11.27 11.25 11.25 11.25 1,800
Apr 5, 2024 11.50 11.50 11.50 11.50 11.50 4,000
Apr 4, 2024 11.53 11.53 11.31 11.31 11.31 400
Apr 3, 2024 11.40 11.40 11.22 11.22 11.22 500
Apr 2, 2024 11.41 11.56 11.28 11.56 11.56 600
Apr 1, 2024 11.63 11.84 11.63 11.84 11.84 900
Mar 28, 2024 11.60 11.60 11.56 11.60 11.60 1,000
Mar 27, 2024 11.65 11.66 11.53 11.55 11.55 2,200
Mar 26, 2024 11.51 11.52 11.51 11.52 11.52 500
Mar 25, 2024 11.80 11.80 11.71 11.80 11.80 1,000
Mar 22, 2024 11.67 11.71 11.37 11.71 11.71 2,400
Mar 21, 2024 11.50 11.70 11.50 11.70 11.70 1,400
Mar 20, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 19, 2024 11.37 11.40 11.21 11.40 11.40 1,900
Mar 18, 2024 11.28 11.29 11.28 11.29 11.29 600
Mar 15, 2024 11.27 11.27 11.27 11.27 11.27 1,000
Mar 14, 2024 11.13 11.13 11.13 11.13 11.13 -
Mar 13, 2024 11.26 11.26 11.13 11.13 11.13 900
Mar 12, 2024 11.45 11.45 11.32 11.32 11.32 900
Mar 11, 2024 11.40 11.40 11.40 11.40 11.40 300
Mar 8, 2024 11.37 11.40 11.37 11.40 11.40 600
Mar 7, 2024 11.43 11.44 11.43 11.44 11.44 500
Mar 6, 2024 11.40 11.47 11.28 11.47 11.47 3,300
Mar 5, 2024 11.27 11.89 11.27 11.89 11.89 5,200
Mar 4, 2024 11.55 11.55 11.55 11.55 11.55 400
Mar 1, 2024 11.62 11.62 11.62 11.62 11.62 700
Feb 29, 2024 11.75 11.75 11.62 11.62 11.62 2,300
Feb 28, 2024 11.75 11.75 11.75 11.75 11.75 300
Feb 27, 2024 11.40 11.75 11.40 11.75 11.75 16,000
Feb 26, 2024 11.26 11.26 11.25 11.25 11.25 700
Feb 23, 2024 11.51 11.51 11.51 11.51 11.51 100
Feb 22, 2024 11.53 11.53 11.51 11.51 11.51 800
Feb 21, 2024 11.50 11.50 11.50 11.50 11.50 -
Feb 20, 2024 11.56 11.56 11.50 11.50 11.50 4,000
Feb 16, 2024 11.57 11.57 11.56 11.56 11.56 500
Feb 15, 2024 11.74 11.74 11.74 11.74 11.74 -
Feb 14, 2024 11.68 11.74 11.56 11.74 11.74 2,200
Feb 13, 2024 11.58 11.60 11.57 11.57 11.57 700
Feb 12, 2024 11.60 11.60 11.60 11.60 11.60 300
Feb 9, 2024 11.62 11.62 11.62 11.62 11.62 200
Feb 8, 2024 11.62 11.80 11.60 11.80 11.80 1,700
Feb 7, 2024 11.80 11.80 11.80 11.80 11.80 -
Feb 6, 2024 11.78 11.80 11.78 11.80 11.80 2,000
Feb 5, 2024 11.60 11.60 11.60 11.60 11.60 -
Feb 2, 2024 11.61 11.61 11.51 11.60 11.60 6,500
Feb 1, 2024 11.81 11.85 11.61 11.61 11.61 4,000
Jan 31, 2024 11.87 11.87 11.87 11.87 11.87 -
Jan 30, 2024 11.87 11.87 11.75 11.87 11.87 1,300
Jan 29, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 26, 2024 11.68 11.75 11.68 11.75 11.75 900
Jan 25, 2024 11.75 11.98 11.75 11.96 11.96 700
Jan 24, 2024 11.99 12.11 11.72 11.72 11.72 2,400
Jan 23, 2024 12.11 12.11 11.99 12.08 12.08 2,100
Jan 22, 2024 11.96 11.96 11.96 11.96 11.96 -
Jan 19, 2024 11.96 11.96 11.96 11.96 11.96 1,800
Jan 18, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 17, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 16, 2024 12.10 12.14 11.75 11.75 11.75 3,700
Jan 12, 2024 11.95 12.00 11.79 12.00 12.00 900
Jan 11, 2024 11.99 11.99 11.99 11.99 11.99 -
Jan 10, 2024 11.99 11.99 11.99 11.99 11.99 200
Jan 9, 2024 12.16 12.16 12.16 12.16 12.16 -
Jan 8, 2024 12.16 12.16 12.16 12.16 12.16 -
Jan 5, 2024 12.16 12.16 12.16 12.16 12.16 -
Jan 4, 2024 12.16 12.16 12.16 12.16 12.16 700
Jan 3, 2024 12.00 12.18 11.87 12.18 12.18 2,600
Jan 2, 2024 11.53 12.24 11.53 12.23 12.23 6,900
Dec 29, 2023 11.52 11.71 11.52 11.71 11.71 1,200
Dec 28, 2023 11.72 11.72 11.72 11.72 11.72 300
Dec 27, 2023 11.46 11.65 11.46 11.65 11.65 2,100
Dec 26, 2023 11.45 11.69 11.40 11.69 11.69 3,700
Dec 22, 2023 11.76 11.91 11.75 11.75 11.75 1,500
Dec 21, 2023 11.42 11.75 11.42 11.75 11.75 700
Dec 20, 2023 11.41 11.59 11.41 11.43 11.43 1,700
Dec 19, 2023 11.45 11.45 10.74 11.43 11.43 11,400
Dec 18, 2023 11.75 11.90 11.75 11.85 11.85 7,900
Dec 15, 2023 11.62 12.00 11.50 11.99 11.99 26,000
Dec 14, 2023 10.71 11.44 10.71 11.44 11.44 3,500
Dec 13, 2023 10.89 11.26 10.89 11.26 11.26 3,200
Dec 12, 2023 10.98 11.03 10.63 10.83 10.83 11,800
Dec 11, 2023 10.98 11.19 10.98 11.19 11.19 2,200
Dec 8, 2023 10.99 11.02 10.80 10.80 10.80 15,500
Dec 7, 2023 11.00 11.00 11.00 11.00 11.00 500
Dec 6, 2023 11.00 11.00 11.00 11.00 11.00 600
Dec 5, 2023 11.00 11.00 10.94 11.00 11.00 4,200
Dec 4, 2023 11.25 11.27 10.89 11.06 11.06 11,500
Dec 1, 2023 10.69 11.27 10.69 11.27 11.27 11,600
Nov 30, 2023 10.83 10.94 10.83 10.94 10.94 3,600
Nov 29, 2023 10.72 10.78 10.72 10.76 10.76 2,500
Nov 28, 2023 10.73 10.73 10.53 10.70 10.70 3,200
Nov 27, 2023 10.51 10.74 10.29 10.29 10.29 2,800
Nov 24, 2023 10.51 10.51 10.51 10.51 10.51 600
Nov 22, 2023 10.74 10.74 10.74 10.74 10.74 -
Nov 21, 2023 10.73 10.75 10.73 10.74 10.74 3,900
Nov 20, 2023 10.50 10.74 10.50 10.74 10.74 2,600
Nov 17, 2023 10.12 10.50 10.12 10.29 10.29 2,700
Nov 16, 2023 10.45 10.74 10.41 10.45 10.45 1,700
Nov 15, 2023 10.06 10.45 10.06 10.45 10.45 3,600
Nov 14, 2023 10.13 10.20 10.12 10.20 10.20 1,600
Nov 13, 2023 9.87 10.14 9.87 10.14 10.14 1,500
Nov 10, 2023 10.02 10.02 10.02 10.02 10.02 300
Nov 9, 2023 10.02 10.02 10.02 10.02 10.02 -
Nov 8, 2023 10.17 10.19 10.02 10.02 10.02 1,100
Nov 7, 2023 10.17 10.17 10.17 10.17 10.17 300
Nov 6, 2023 10.17 10.18 10.13 10.16 10.16 1,200
Nov 3, 2023 10.00 10.00 9.97 10.00 10.00 3,800
Nov 2, 2023 9.95 9.95 9.70 9.70 9.70 700
Nov 1, 2023 10.17 10.17 10.17 10.17 10.17 7,000
Oct 31, 2023 10.19 10.20 9.60 9.60 9.60 4,500
Oct 30, 2023 9.75 9.75 9.75 9.75 9.75 -
Oct 27, 2023 9.75 9.75 9.75 9.75 9.75 -
Oct 26, 2023 9.75 9.75 9.75 9.75 9.75 -
Oct 25, 2023 9.75 9.75 9.75 9.75 9.75 -
Oct 24, 2023 9.75 9.75 9.75 9.75 9.75 -
Oct 23, 2023 9.79 9.79 9.65 9.75 9.75 2,000
Oct 20, 2023 9.84 10.14 9.51 10.14 10.14 3,800
Oct 19, 2023 9.79 9.79 9.79 9.79 9.79 -
Oct 18, 2023 9.79 9.79 9.79 9.79 9.79 100
Oct 17, 2023 10.04 10.17 9.71 9.71 9.71 3,600
Oct 16, 2023 9.85 9.85 9.85 9.85 9.85 300
Oct 13, 2023 9.89 9.89 9.89 9.89 9.89 200
Oct 12, 2023 9.89 9.89 9.89 9.89 9.89 -
Oct 11, 2023 10.02 10.02 9.89 9.89 9.89 1,300
Oct 10, 2023 9.86 9.86 9.86 9.86 9.86 500
Oct 9, 2023 9.85 9.85 9.85 9.85 9.85 200
Oct 6, 2023 9.94 10.13 9.84 9.84 9.84 2,400
Oct 5, 2023 10.00 10.00 10.00 10.00 10.00 1,200
Oct 4, 2023 10.00 10.00 10.00 10.00 10.00 300
Oct 3, 2023 10.01 10.01 10.00 10.00 10.00 1,200
Oct 2, 2023 10.01 10.15 10.01 10.15 10.15 1,900
Sep 29, 2023 10.16 10.16 10.02 10.16 10.16 900
Sep 28, 2023 10.06 10.06 10.06 10.06 10.06 900
Sep 27, 2023 10.15 10.18 10.01 10.12 10.12 3,400
Sep 26, 2023 10.21 10.24 10.19 10.19 10.19 1,400
Sep 25, 2023 10.20 10.20 10.05 10.05 10.05 1,300
Sep 22, 2023 10.39 10.43 10.10 10.10 10.10 1,400
Sep 21, 2023 10.75 10.75 10.75 10.75 10.75 -
Sep 20, 2023 10.73 10.75 10.73 10.75 10.75 900
Sep 19, 2023 10.27 10.27 10.16 10.16 10.16 2,300
Sep 18, 2023 10.25 10.27 10.21 10.21 10.21 3,600
Sep 15, 2023 10.34 10.39 10.34 10.35 10.35 2,600
Sep 14, 2023 10.63 10.63 10.63 10.63 10.63 600
Sep 13, 2023 10.91 10.91 10.67 10.67 10.67 1,400
Sep 12, 2023 10.50 10.50 10.50 10.50 10.50 700
Sep 11, 2023 10.51 10.51 10.51 10.51 10.51 500
Sep 8, 2023 10.51 10.51 10.51 10.51 10.51 500
Sep 7, 2023 10.50 10.50 10.50 10.50 10.50 500
Sep 6, 2023 10.55 10.55 10.50 10.50 10.50 1,200
Sep 5, 2023 10.37 10.70 10.37 10.70 10.70 1,000
Sep 1, 2023 10.39 10.39 10.39 10.39 10.39 100
Aug 31, 2023 10.51 10.58 10.44 10.58 10.58 1,700
Aug 30, 2023 10.48 10.50 10.39 10.39 10.39 5,700
Aug 29, 2023 10.31 10.40 10.30 10.35 10.35 2,000
Aug 28, 2023 10.34 10.34 10.30 10.30 10.30 900
Aug 25, 2023 10.31 10.31 10.30 10.30 10.30 200
Aug 24, 2023 10.21 10.21 10.21 10.21 10.21 -
Aug 23, 2023 10.21 10.21 10.21 10.21 10.21 300
Aug 22, 2023 10.34 10.34 10.28 10.28 10.28 2,300
Aug 21, 2023 10.25 10.50 10.23 10.48 10.48 4,000
Aug 18, 2023 10.39 10.39 10.39 10.39 10.39 100
Aug 17, 2023 10.36 10.49 10.36 10.39 10.39 2,900
Aug 16, 2023 10.37 10.41 10.37 10.40 10.40 900
Aug 15, 2023 10.49 10.49 10.49 10.49 10.49 300
Aug 14, 2023 10.62 10.95 10.62 10.95 10.95 1,200
Aug 11, 2023 10.55 10.69 10.55 10.69 10.69 300
Aug 10, 2023 10.55 10.55 10.55 10.55 10.55 400
Aug 9, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 8, 2023 10.45 10.45 10.45 10.45 10.45 1,200
Aug 7, 2023 10.55 10.55 10.55 10.55 10.55 1,400
Aug 4, 2023 10.54 10.54 10.54 10.54 10.54 200
Aug 3, 2023 10.58 10.58 10.55 10.55 10.55 1,400
Aug 2, 2023 10.87 10.87 10.45 10.60 10.60 1,500
Aug 1, 2023 10.50 10.61 10.21 10.61 10.61 3,400
Jul 31, 2023 10.75 10.94 10.68 10.94 10.94 1,300
Jul 28, 2023 10.74 10.89 10.55 10.75 10.75 32,600
Jul 27, 2023 10.81 10.98 10.81 10.98 10.98 2,200
Jul 26, 2023 10.73 10.73 10.73 10.73 10.73 200
Jul 25, 2023 10.83 10.83 10.83 10.83 10.83 -
Jul 24, 2023 10.83 10.83 10.83 10.83 10.83 800
Jul 21, 2023 10.83 10.83 10.81 10.81 10.81 1,400
Jul 20, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 19, 2023 10.75 10.80 10.75 10.80 10.80 3,300
Jul 18, 2023 10.69 10.95 10.68 10.77 10.77 3,400
Jul 17, 2023 11.09 11.09 11.09 11.09 11.09 -
Jul 14, 2023 11.11 11.14 10.97 11.09 11.09 1,400
Jul 13, 2023 10.75 10.90 10.75 10.80 10.80 600
Jul 12, 2023 10.54 10.54 10.54 10.54 10.54 -
Jul 11, 2023 10.54 10.54 10.54 10.54 10.54 400
Jul 10, 2023 10.45 10.45 10.45 10.45 10.45 100
Jul 7, 2023 10.45 10.45 10.45 10.45 10.45 200
Jul 6, 2023 10.76 10.76 10.76 10.76 10.76 -
Jul 5, 2023 10.78 10.78 10.76 10.76 10.76 900
Jul 3, 2023 11.12 11.12 11.11 11.11 11.11 500
Jun 30, 2023 11.04 11.04 10.77 10.77 10.77 300
Jun 29, 2023 10.76 10.76 10.76 10.76 10.76 -
Jun 28, 2023 10.76 10.76 10.76 10.76 10.76 -
Jun 27, 2023 10.75 10.83 10.75 10.76 10.76 2,500
Jun 26, 2023 10.76 10.76 10.76 10.76 10.76 200
Jun 23, 2023 10.65 10.65 10.55 10.55 10.55 1,400
Jun 22, 2023 10.95 10.95 10.75 10.75 10.75 1,000
Jun 21, 2023 10.86 10.87 10.85 10.85 10.85 6,700
Jun 20, 2023 11.09 11.09 11.09 11.09 11.09 300
Jun 16, 2023 11.09 11.09 11.09 11.09 11.09 200
Jun 15, 2023 11.15 11.15 11.10 11.14 11.14 5,000
Jun 14, 2023 11.28 11.28 11.15 11.15 11.15 6,000
Jun 13, 2023 11.26 11.26 11.26 11.26 11.26 600
Jun 12, 2023 11.30 11.30 11.30 11.30 11.30 200
Jun 9, 2023 11.25 11.25 11.25 11.25 11.25 -
Jun 8, 2023 11.36 11.36 11.25 11.25 11.25 2,800
Jun 7, 2023 11.35 11.35 11.35 11.35 11.35 100
Jun 6, 2023 11.37 11.37 11.37 11.37 11.37 -
Jun 5, 2023 11.37 11.37 11.37 11.37 11.37 500
Jun 2, 2023 11.32 11.32 11.32 11.32 11.32 100
Jun 1, 2023 11.31 11.31 11.30 11.30 11.30 500
May 31, 2023 11.55 11.55 11.55 11.55 11.55 -
May 30, 2023 11.55 11.55 11.55 11.55 11.55 100
May 26, 2023 11.55 11.55 11.55 11.55 11.55 300
May 25, 2023 11.33 11.33 11.33 11.33 11.33 900
May 24, 2023 11.30 11.30 11.30 11.30 11.30 -
May 23, 2023 11.30 11.30 11.30 11.30 11.30 -
May 22, 2023 11.31 11.56 11.30 11.30 11.30 3,600
May 19, 2023 11.30 11.33 11.30 11.31 11.31 500
May 18, 2023 11.32 11.32 11.32 11.32 11.32 300
May 17, 2023 11.31 11.31 11.31 11.31 11.31 300
May 16, 2023 11.42 11.42 11.42 11.42 11.42 -
May 15, 2023 11.25 11.58 11.25 11.42 11.42 3,900
May 12, 2023 11.33 11.33 11.33 11.33 11.33 300
May 11, 2023 11.30 11.30 11.26 11.26 11.26 800
May 10, 2023 11.40 11.58 11.25 11.58 11.58 4,900
May 9, 2023 11.26 11.37 11.26 11.37 11.37 1,500
May 8, 2023 11.49 11.49 11.30 11.35 11.35 1,600
May 5, 2023 11.47 11.70 11.28 11.28 11.28 600
May 4, 2023 11.53 11.53 11.25 11.30 11.30 5,700
May 3, 2023 11.50 11.58 11.25 11.27 11.27 24,600
May 2, 2023 11.27 11.33 11.25 11.31 11.31 1,900
May 1, 2023 10.97 11.39 10.97 11.26 11.26 6,300
Apr 28, 2023 10.10 11.50 10.10 11.13 11.13 29,700
Apr 27, 2023 10.12 10.38 10.12 10.29 10.29 9,900
Apr 26, 2023 10.13 10.13 10.13 10.13 10.13 300
Apr 25, 2023 9.99 10.27 9.90 10.12 10.12 4,800
Apr 24, 2023 9.90 9.90 9.80 9.80 9.80 1,900
Apr 21, 2023 9.99 9.99 9.95 9.95 9.95 2,600
Apr 20, 2023 10.00 10.00 9.99 10.00 10.00 102,400

Related Tickers

NSTS NSTS Bancorp, Inc.
9.57
+0.21%
 
GBNY Generations Bancorp NY, Inc.
10.01
-4.58%
 
FSBH FSBH Corp.
7.95
0.00%
 
QNTO Quaint Oak Bancorp, Inc.
10.70
+1.71%
 
BAFN BayFirst Financial Corp.
12.76
+0.31%
 
PBHC Pathfinder Bancorp, Inc.
12.24
-0.33%
 
TCBS Texas Community Bancshares, Inc.
14.10
+0.57%
 
GLBZ Glen Burnie Bancorp
5.23
+0.10%
 
CLST Catalyst Bancorp, Inc.
11.76
+0.07%
 
SFDL Security Federal Corporation
22.29
+1.32%