Quantcast
LSBK

Lake Shore Bancorp, Inc. Common Stock Historical Stock Prices

$15.15
*  
0.16
1.05%
Get LSBK Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading LSBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.08 15.21 15.05 15.15 5,809
04/25/2019 15.08 15.21 15.05 15.15 5,809
04/24/2019 15.31 15.31 15.31 15.31 00
04/23/2019 15.33 15.33 15.31 15.31 9,062
04/22/2019 15 15.4 14.9 15.38 7,466
04/18/2019 15.09 15.09 15.05 15.05 834
04/17/2019 15.03 15.4262 15.03 15.11 2,365
04/16/2019 15.29 15.29 15.1 15.1 1,399
04/15/2019 14.53 15.38 14.53 15.25 2,608
04/12/2019 15.35 15.35 15.25 15.25 1,700
04/11/2019 15.4 15.43 15.35 15.4265 1,962
04/10/2019 15.44 15.44 15.4 15.4 3,535
04/09/2019 15.4 15.51 15.4 15.5 13,352
04/08/2019 15.49 15.49 15.49 15.49 439
04/05/2019 15.52 15.54 15.51 15.51 2,785
04/04/2019 15.6 15.6 15.58 15.58 4,560
04/03/2019 15.63 15.63 15.6 15.6 2,506
04/02/2019 15.83 15.83 15.6079 15.6079 2,516
04/01/2019 15.8 16.01 15.8 15.83 10,747
03/29/2019 15.8 15.8 15.8 15.8 2,259
03/28/2019 15.8 15.8 15.8 15.8 3,006
03/27/2019 15.9771 15.9771 15.9771 15.9771 00
03/26/2019 15.9771 15.9771 15.9771 15.9771 600
03/25/2019 15.9621 16.24 15.9609 16.1 6,158
03/22/2019 15.879 15.879 15.879 15.879 207
03/21/2019 15.8482 15.8482 15.8482 15.8482 00
03/20/2019 15.8 15.8482 15.8 15.8482 706
03/19/2019 15.8 15.8 15.8 15.8 560
03/18/2019 15.7 15.7 15.7 15.7 00
03/15/2019 15.7 15.7 15.7 15.7 00
03/14/2019 15.7 15.7 15.7 15.7 402
03/13/2019 16 16 16 16 00
03/12/2019 16 16 16 16 00
03/11/2019 16 16 16 16 00
03/08/2019 15.98 16 15.97 16 814
03/07/2019 15.66 15.66 15.66 15.66 581
03/06/2019 15.6775 15.6775 15.5101 15.657 1,381
03/05/2019 15.95 15.95 15.95 15.95 00
03/04/2019 15.95 15.95 15.95 15.95 00
03/01/2019 15.95 15.95 15.95 15.95 00
02/28/2019 15.9534 15.9534 15.95 15.95 3,222
02/27/2019 15.5 15.5 15.5 15.5 00
02/26/2019 15.5 15.5 15.5 15.5 00
02/25/2019 15.5 15.5 15.5 15.5 00
02/22/2019 15.51 15.53 15.5 15.5 3,271
02/21/2019 15.7785 15.7785 15.699 15.7 1,216
02/20/2019 15.6765 15.6765 15.6765 15.6765 336
02/19/2019 15.6 15.8 15.5 15.8 2,323
02/15/2019 15.075 15.9 15 15.5 1,494
02/14/2019 15.15 15.15 15.15 15.15 211
02/13/2019 15.14 15.5872 15.01 15.15 4,443
02/12/2019 15.5 15.5 15.5 15.5 00
02/11/2019 16 16 15.5 15.5 285
02/08/2019 15.9298 15.9298 15.9298 15.9298 00
02/07/2019 15.9298 15.9298 15.9298 15.9298 558
02/06/2019 15.8899 15.8899 15.8899 15.8899 00
02/05/2019 15.8899 15.8899 15.8899 15.8899 00
02/04/2019 15.8899 15.8899 15.8899 15.8899 796
02/01/2019 15.3001 15.9295 15.3001 15.9295 2,151
01/31/2019 15.6 16 15.6 15.655 2,519
01/30/2019 15.19 15.61 15.19 15.61 7,741
01/29/2019 15.1525 15.1525 15.1525 15.1525 00
01/28/2019 15.1525 15.1525 15.1525 15.1525 603
01/25/2019 15.35 15.35 15.35 15.35 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio