LSBK | LAKE SHORE BANCO | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

LAKE SHORE BANCO (LSBK)

NASDAQ

$18.80-$0.16 (-0.84%)

Price as of Nov 11, 2026 4:10 PM EST

$147.5M
Market Cap
34.64%
1-Year Change
Banks - Regional
Industry

1 Month
+4.39%

Low Price$17.28

High Price$18.95
3 Months
+11.74%

Low Price$17.04

High Price$18.95
1 Year
+34.64%

Low Price$13.66

High Price$18.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	18.60	18.96	18.35	18.96	+1.66%	27,152
11/09/2026	18.80	18.97	18.51	18.65	-1.03%	13,854
11/06/2026	18.80	19.00	18.63	18.85	+0.61%	15,190
11/05/2026	18.82	18.89	18.58	18.73	-1.32%	8,792
11/04/2026	18.92	19.04	18.90	18.98	+1.01%	3,923
11/03/2026	18.90	19.25	18.79	18.79	+0.21%	27,519
11/02/2026	18.70	19.05	18.28	18.75	+0.81%	14,862
11/02/2026	$0.09 Dividend
10/30/2026	19.25	19.25	18.38	18.60	-1.84%	15,701
10/29/2026	18.91	19.06	18.69	18.95	+0.32%	17,527
10/28/2026	18.68	18.91	18.68	18.89	+1.23%	14,474
10/27/2026	18.63	19.11	18.61	18.66	+0.35%	38,612
10/26/2026	18.57	18.68	18.32	18.60	+0.40%	19,266
10/23/2026	18.62	18.69	18.32	18.52	-0.53%	12,048
10/22/2026	18.16	18.67	18.16	18.62	+2.92%	59,016
10/21/2026	18.03	18.16	18.03	18.09	+0.83%	12,141
10/21/2026	$0.31 Earnings
10/20/2026	18.04	18.25	17.92	17.94	-0.50%	14,476
10/19/2026	18.15	18.16	18.02	18.03	-0.60%	16,690
10/16/2026	18.06	18.16	18.03	18.14	+0.61%	13,792
10/15/2026	17.59	18.16	17.57	18.03	+2.26%	19,649
10/14/2026	17.25	18.02	17.25	17.63	+2.07%	43,249
10/13/2026	17.94	18.16	16.96	17.28	-3.39%	31,621
10/12/2026	18.22	18.22	17.86	17.88	-1.53%	15,127
10/09/2026	17.96	18.16	17.89	18.16	+1.16%	23,543
10/08/2026	17.62	17.97	17.62	17.95	+0.50%	6,716
10/07/2026	17.87	17.93	17.86	17.86	-0.22%	2,619
10/06/2026	18.68	18.68	17.90	17.90	-0.44%	8,275
10/05/2026	18.30	18.50	17.98	17.98	-1.69%	36,325
10/02/2026	18.04	18.31	18.04	18.29	+1.32%	14,552
10/01/2026	18.07	18.30	17.04	18.05	-0.11%	7,338
09/30/2026	18.31	18.33	18.05	18.07	-1.30%	21,319
09/29/2026	18.09	18.31	17.98	18.31	+1.49%	26,009
09/28/2026	17.66	18.04	17.42	18.04	+1.74%	18,966
09/25/2026	17.48	17.84	17.00	17.73	+1.02%	21,223
09/24/2026	17.81	17.91	17.56	17.56	-2.00%	15,452
09/23/2026	18.06	18.17	17.91	17.91	-1.45%	4,266
09/22/2026	18.17	18.25	18.10	18.18	-0.25%	18,233
09/21/2026	17.93	18.42	17.93	18.22	+1.95%	14,192
09/18/2026	18.35	18.98	17.75	17.87	-1.10%	259,400
09/17/2026	18.05	18.46	18.05	18.07	+0.33%	36,704
09/16/2026	17.64	18.39	17.64	18.01	+2.09%	31,666
09/15/2026	18.35	18.46	17.63	17.64	-2.37%	32,855
09/14/2026	18.47	19.00	18.07	18.07	-1.41%	44,461
09/11/2026	18.76	18.76	18.21	18.33	-2.28%	32,813
09/10/2026	18.63	18.90	18.50	18.76	+1.40%	32,767
09/09/2026	17.90	18.76	17.42	18.50	+3.28%	48,174
09/08/2026	17.30	18.04	17.30	17.91	+3.57%	47,978
09/04/2026	17.15	17.33	17.15	17.30	-0.23%	7,385
09/03/2026	17.20	17.38	17.20	17.34	+1.10%	17,358
09/02/2026	17.16	17.18	17.15	17.15	-0.12%	5,544
09/01/2026	17.16	17.20	17.16	17.17	+0.06%	6,650
08/31/2026	17.10	17.16	16.97	17.16	+0.35%	15,964
08/28/2026	17.10	17.12	17.04	17.10	+0.06%	15,272
08/27/2026	17.04	17.16	17.04	17.09	-0.17%	2,341
08/26/2026	17.12	17.19	17.04	17.12	-0.23%	9,895
08/25/2026	17.16	17.20	17.12	17.16	+0.23%	19,875
08/24/2026	17.18	17.20	17.12	17.12	-0.29%	10,921
08/21/2026	17.11	17.18	17.11	17.17	+0.06%	8,704
08/20/2026	17.12	17.16	17.12	17.16	0.00%	3,416
08/19/2026	17.12	17.16	17.10	17.16	+0.70%	7,373
08/18/2026	17.09	17.15	17.04	17.04	-0.32%	11,521
08/17/2026	17.07	17.15	17.04	17.09	+0.09%	10,426
08/14/2026	17.03	17.08	17.01	17.08	-0.23%	6,681
08/13/2026	17.08	17.12	17.08	17.12	-0.17%	2,021
08/12/2026	17.06	17.15	17.06	17.15	+0.58%	8,020
08/11/2026	16.98	17.12	16.97	17.05	+0.47%	12,787
08/10/2026	16.95	17.08	16.95	16.97	0.00%	9,213
08/07/2026	17.05	17.07	16.97	16.97	-0.58%	5,704
08/06/2026	17.04	17.10	17.01	17.07	+0.47%	12,659
08/05/2026	17.13	17.17	16.99	16.99	-0.58%	8,096
08/04/2026	17.20	17.20	16.89	17.09	-0.41%	12,143
08/03/2026	17.10	17.29	16.97	17.16	+0.94%	16,809
08/03/2026	$0.09 Dividend
07/31/2026	17.01	17.01	16.93	17.00	+0.23%	4,157
07/30/2026	16.89	16.97	16.89	16.96	+0.03%	3,635
07/29/2026	16.97	16.98	16.89	16.95	+0.09%	9,341
07/28/2026	17.03	17.03	16.92	16.94	-0.52%	3,762
07/27/2026	16.85	17.06	16.85	17.03	0.00%	9,828
07/24/2026	17.11	17.11	16.82	17.03	+1.06%	41,475
07/23/2026	16.54	17.13	16.54	16.85	+0.06%	22,797
07/22/2026	16.83	16.84	16.55	16.84	+0.47%	4,319
07/22/2026	$0.29 Earnings
07/21/2026	16.76	16.83	16.76	16.76	-0.94%	1,950
07/20/2026	16.93	16.96	16.61	16.92	-0.41%	14,035
07/17/2026	16.73	16.99	16.73	16.99	-0.23%	1,101
07/16/2026	16.83	17.03	16.83	17.03	+0.88%	1,206
07/15/2026	16.88	16.88	16.88	16.88	+0.29%	714
07/14/2026	16.87	16.87	16.78	16.83	-0.23%	2,276
07/13/2026	16.82	16.87	16.79	16.87	-0.06%	1,861
07/10/2026	16.83	16.88	16.83	16.88	+0.29%	3,973
07/09/2026	16.82	17.03	16.81	16.83	0.00%	13,249
07/08/2026	16.83	16.83	16.65	16.83	-0.99%	24,856
07/07/2026	16.99	17.00	16.81	17.00	+0.94%	2,301
07/06/2026	16.63	17.03	16.63	16.84	+1.25%	4,376
07/02/2026	17.07	17.08	16.63	16.63	-3.34%	7,843
07/01/2026	17.48	17.48	17.06	17.21	-2.41%	2,049
06/30/2026	16.68	17.78	16.47	17.63	+5.45%	2,608
06/29/2026	16.90	16.90	16.68	16.72	-2.31%	2,462
06/26/2026	16.64	17.17	16.55	17.12	+2.55%	23,652