LSFG | Lifestore Fin Gr | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Lifestore Fin Gr (LSFG)

OTC

$60.00+$1.30 (+2.21%)

Price as of Sep 30, 2026

N/A
Market Cap
30.99%
1-Year Change
Banks - Regional
Industry

1 Month
+1.28%

Low Price$58.70

High Price$60.28
3 Months
-8.35%

Low Price$55.83

High Price$63.25
1 Year
+30.99%

Low Price$41.51

High Price$65.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	60.00	60.00	60.00	60.00	+2.21%	100
09/30/2026	$0.70 Dividend
09/22/2026	58.70	58.70	58.70	58.70	-2.62%	200
09/17/2026	60.28	60.28	60.28	60.28	+1.87%	100
09/14/2026	58.85	59.24	58.85	59.18	-0.18%	1,100
09/11/2026	59.19	59.29	59.06	59.28	+0.26%	3,100
09/08/2026	59.13	59.13	59.13	59.13	-0.20%	101
08/27/2026	59.24	59.24	59.24	59.24	+0.08%	400
08/26/2026	59.19	59.19	59.19	59.19	0.00%	400
08/19/2026	59.19	59.19	59.19	59.19	+1.53%	100
08/12/2026	58.30	58.30	58.30	58.30	-1.50%	100
08/10/2026	59.19	59.19	59.19	59.19	+5.09%	101
08/05/2026	56.58	56.58	56.33	56.33	0.00%	957
07/30/2026	56.33	56.33	56.33	56.33	+0.44%	200
07/28/2026	56.08	56.08	56.08	56.08	+0.44%	200
07/27/2026	56.33	56.33	55.83	55.83	-0.88%	600
07/24/2026	56.33	56.33	56.33	56.33	-1.37%	1,000
07/23/2026	56.70	57.11	56.70	57.11	+1.94%	299
07/22/2026	56.47	56.47	56.02	56.02	-4.14%	1,002
07/21/2026	58.44	58.44	58.44	58.44	-1.66%	200
07/20/2026	61.76	61.76	59.43	59.43	-4.54%	3,600
07/09/2026	62.26	62.26	62.26	62.26	-1.56%	2,462
07/06/2026	63.25	63.25	62.27	63.25	+2.40%	738
07/02/2026	62.26	62.26	61.76	61.76	-5.66%	337
06/25/2026	60.36	65.47	54.96	65.47	+9.93%	9,212
06/23/2026	59.55	59.55	59.55	59.55	+0.31%	100
06/18/2026	59.37	59.37	59.37	59.37	0.00%	100
06/17/2026	58.30	60.67	54.93	59.37	+0.97%	1,437
06/16/2026	59.39	59.81	54.93	58.80	-0.67%	1,060
06/15/2026	59.19	59.19	58.68	59.19	+1.53%	4,000
06/12/2026	58.30	58.30	58.30	58.30	0.00%	100
06/09/2026	56.33	59.28	56.33	58.30	+5.36%	4,139
06/08/2026	54.85	55.34	54.85	55.34	+3.70%	2,799
06/04/2026	53.36	53.36	53.36	53.36	0.00%	700
04/24/2026	53.36	53.36	53.36	53.36	+6.93%	400
04/23/2026	49.90	49.90	49.90	49.90	+1.92%	200
04/21/2026	48.97	48.97	48.97	48.97	+1.12%	199
04/09/2026	48.42	48.42	48.42	48.42	+1.03%	199
04/06/2026	47.93	47.93	47.93	47.93	+1.04%	100
04/02/2026	47.43	47.43	47.43	47.43	-2.85%	100
03/23/2026	47.53	48.83	47.53	48.83	-0.18%	620
03/20/2026	48.93	48.93	48.92	48.92	-1.98%	340
03/19/2026	49.99	49.99	49.90	49.90	-0.98%	200
03/17/2026	50.40	50.65	50.40	50.40	0.00%	630
03/16/2026	53.54	53.54	50.40	50.40	-5.56%	1,201
03/12/2026	53.36	53.36	53.36	53.36	+5.88%	106
03/06/2026	50.40	50.40	50.40	50.40	+3.24%	100
03/02/2026	48.82	48.82	48.54	48.82	+0.65%	823
02/26/2026	48.50	48.50	48.50	48.50	-0.51%	300
02/13/2026	48.42	48.75	48.42	48.75	-1.69%	1,100
02/10/2026	49.59	49.59	49.59	49.59	+4.76%	100
02/06/2026	47.34	47.34	47.34	47.34	0.00%	299
02/03/2026	47.25	47.34	47.25	47.34	0.00%	300
02/02/2026	47.34	47.34	47.34	47.34	+0.51%	677
01/28/2026	47.10	47.10	47.10	47.10	+2.49%	200
01/08/2026	45.95	45.95	45.95	45.95	-2.92%	6,927
12/30/2025	47.56	47.56	47.34	47.34	-7.88%	900
12/29/2025	51.39	51.39	51.39	51.39	+13.04%	156
12/26/2025	45.46	45.46	45.46	45.46	+9.52%	700
12/22/2025	44.47	44.47	41.51	41.51	-8.70%	14,224
12/19/2025	45.46	45.46	45.16	45.46	-2.13%	1,200
12/18/2025	46.45	46.45	46.41	46.45	0.00%	2,101
12/17/2025	46.45	46.45	46.21	46.45	0.00%	2,199
12/16/2025	46.45	46.45	46.45	46.45	-4.08%	298
12/15/2025	48.42	48.42	48.42	48.42	0.00%	899
12/11/2025	48.42	48.42	48.42	48.42	+5.26%	200
12/09/2025	46.00	46.00	46.00	46.00	-5.00%	200
11/25/2025	48.42	48.42	48.42	48.42	-0.02%	199
11/06/2025	48.43	48.43	48.43	48.43	+4.28%	301
10/17/2025	46.45	46.45	46.45	46.45	0.00%	101