UK markets closed

Lake Shore Bancorp, Inc. (LSBK)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
11.60-0.24 (-2.03%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.6011.6011.5611.6011.60893
27 Mar 202411.6511.6611.5311.5511.552,200
26 Mar 202411.5111.5211.5111.5211.52500
25 Mar 202411.8011.8011.7111.8011.801,000
22 Mar 202411.6711.7111.3711.7111.712,400
21 Mar 202411.5011.7011.5011.7011.701,400
20 Mar 202411.4011.4011.4011.4011.40-
19 Mar 202411.3711.4011.2111.4011.401,900
18 Mar 202411.2811.2911.2811.2911.29600
15 Mar 202411.2711.2711.2711.2711.271,000
14 Mar 202411.1311.1311.1311.1311.13-
13 Mar 202411.2611.2611.1311.1311.13900
12 Mar 202411.4511.4511.3211.3211.32900
11 Mar 202411.4011.4011.4011.4011.40300
08 Mar 202411.3711.4011.3711.4011.40600
07 Mar 202411.4311.4411.4311.4411.44500
06 Mar 202411.4011.4711.2811.4711.473,300
05 Mar 202411.2711.8911.2711.8911.895,200
04 Mar 202411.5511.5511.5511.5511.55400
01 Mar 202411.6211.6211.6211.6211.62700
29 Feb 202411.7511.7511.6211.6211.622,300
28 Feb 202411.7511.7511.7511.7511.75300
27 Feb 202411.4011.7511.4011.7511.7516,000
26 Feb 202411.2611.2611.2511.2511.25700
23 Feb 202411.5111.5111.5111.5111.51100
22 Feb 202411.5311.5311.5111.5111.51800
21 Feb 202411.5011.5011.5011.5011.50-
20 Feb 202411.5611.5611.5011.5011.504,000
16 Feb 202411.5711.5711.5611.5611.56500
15 Feb 202411.7411.7411.7411.7411.74-
14 Feb 202411.6811.7411.5611.7411.742,200
13 Feb 202411.5811.6011.5711.5711.57700
12 Feb 202411.6011.6011.6011.6011.60300
09 Feb 202411.6211.6211.6211.6211.62200
08 Feb 202411.6211.8011.6011.8011.801,700
07 Feb 202411.8011.8011.8011.8011.80-
06 Feb 202411.7811.8011.7811.8011.802,000
05 Feb 202411.6011.6011.6011.6011.60-
02 Feb 202411.6111.6111.5111.6011.606,500
01 Feb 202411.8111.8511.6111.6111.614,000
31 Jan 202411.8711.8711.8711.8711.87-
30 Jan 202411.8711.8711.7511.8711.871,300
29 Jan 202411.7511.7511.7511.7511.75-
26 Jan 202411.6811.7511.6811.7511.75900
25 Jan 202411.7511.9811.7511.9611.96700
24 Jan 202411.9912.1111.7211.7211.722,400
23 Jan 202412.1112.1111.9912.0812.082,100
22 Jan 202411.9611.9611.9611.9611.96-
19 Jan 202411.9611.9611.9611.9611.961,800
18 Jan 202411.7511.7511.7511.7511.75-
17 Jan 202411.7511.7511.7511.7511.75-
16 Jan 202412.1012.1411.7511.7511.753,700
12 Jan 202411.9512.0011.7912.0012.00900
11 Jan 202411.9911.9911.9911.9911.99-
10 Jan 202411.9911.9911.9911.9911.99200
09 Jan 202412.1612.1612.1612.1612.16-
08 Jan 202412.1612.1612.1612.1612.16-
05 Jan 202412.1612.1612.1612.1612.16-
04 Jan 202412.1612.1612.1612.1612.16700
03 Jan 202412.0012.1811.8712.1812.182,600
02 Jan 202411.5312.2411.5312.2312.236,900
29 Dec 202311.5211.7111.5211.7111.711,200
28 Dec 202311.7211.7211.7211.7211.72300
27 Dec 202311.4611.6511.4611.6511.652,100
26 Dec 202311.4511.6911.4011.6911.693,700
22 Dec 202311.7611.9111.7511.7511.751,500
21 Dec 202311.4211.7511.4211.7511.75700
20 Dec 202311.4111.5911.4111.4311.431,700
19 Dec 202311.4511.4510.7411.4311.4311,400
18 Dec 202311.7511.9011.7511.8511.857,900
15 Dec 202311.6212.0011.5011.9911.9926,000
14 Dec 202310.7111.4410.7111.4411.443,500
13 Dec 202310.8911.2610.8911.2611.263,200
12 Dec 202310.9811.0310.6310.8310.8311,800
11 Dec 202310.9811.1910.9811.1911.192,200
08 Dec 202310.9911.0210.8010.8010.8015,500
07 Dec 202311.0011.0011.0011.0011.00500
06 Dec 202311.0011.0011.0011.0011.00600
05 Dec 202311.0011.0010.9411.0011.004,200
04 Dec 202311.2511.2710.8911.0611.0611,500
01 Dec 202310.6911.2710.6911.2711.2711,600
30 Nov 202310.8310.9410.8310.9410.943,600
29 Nov 202310.7210.7810.7210.7610.762,500
28 Nov 202310.7310.7310.5310.7010.703,200
27 Nov 202310.5110.7410.2910.2910.292,800
24 Nov 202310.5110.5110.5110.5110.51600
22 Nov 202310.7410.7410.7410.7410.74-
21 Nov 202310.7310.7510.7310.7410.743,900
20 Nov 202310.5010.7410.5010.7410.742,600
17 Nov 202310.1210.5010.1210.2910.292,700
16 Nov 202310.4510.7410.4110.4510.451,700
15 Nov 202310.0610.4510.0610.4510.453,600
14 Nov 202310.1310.2010.1210.2010.201,600
13 Nov 20239.8710.149.8710.1410.141,500
10 Nov 202310.0210.0210.0210.0210.02300
09 Nov 202310.0210.0210.0210.0210.02-
08 Nov 202310.1710.1910.0210.0210.021,100
07 Nov 202310.1710.1710.1710.1710.17300
06 Nov 202310.1710.1810.1310.1610.161,200
03 Nov 202310.0010.009.9710.0010.003,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...