Skip to main content
Lake Shore Bancorp, Inc. (LSBK)
NASDAQ: LSBK · Real-Time Price · USD
14.86
-0.16 (-1.07%)
At close: Dec 5, 2025, 4:00 PM EST
14.79
-0.07 (-0.47%)
After-hours: Dec 5, 2025, 4:00 PM EST

Lake Shore Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7515.0914.7514.8614.86-1.07%8,323
Dec 4, 202515.0015.1014.9815.0215.02-0.46%7,646
Dec 3, 202514.9015.0914.8815.0915.090.87%21,137
Dec 2, 202514.8715.0014.6314.9614.960.81%28,238
Dec 1, 202514.4614.8414.3914.8414.843.27%29,918
Nov 28, 202514.2714.4714.2714.3714.370.28%20,055
Nov 26, 202514.3214.3914.2114.3314.330.07%35,605
Nov 25, 202514.2214.3414.1514.3214.321.27%20,640
Nov 24, 202514.0814.3314.0814.1414.140.43%9,313
Nov 21, 202514.0514.1314.0514.0814.080.90%2,844
Nov 20, 202514.1114.1713.9013.9613.96-0.46%26,303
Nov 19, 202514.1414.1813.9814.0214.02-0.57%17,339
Nov 18, 202514.1514.1913.9214.1014.10-1.12%40,524
Nov 17, 202514.2114.3514.1614.2614.260.14%16,035
Nov 14, 202514.3014.3514.1714.2414.24-0.52%43,038
Nov 13, 202514.3514.4014.2214.3214.32-0.24%24,320
Nov 12, 202514.4014.4014.3114.3514.35-0.28%7,890
Nov 11, 202514.2814.4514.2814.3914.390.63%15,928
Nov 10, 202514.2614.3014.2014.3014.300.42%10,775
Nov 7, 202514.0514.2914.0514.2414.242.96%49,956
Nov 6, 202514.3014.3013.8313.8313.83-3.08%50,402
Nov 5, 202514.1914.3014.1014.2714.270.85%37,984
Nov 4, 202514.1014.3314.0614.1514.150.35%23,406
Nov 3, 202513.9214.1013.8714.1014.102.03%22,623
Oct 31, 202513.7813.8913.6613.8213.73-0.29%28,766
Oct 30, 202513.6413.9413.6413.8613.771.17%17,671
Oct 29, 202513.4413.8813.4413.7013.610.37%13,514
Oct 28, 202513.5713.7313.5113.6513.561.11%35,821
Oct 27, 202513.2713.5813.2713.5013.410.90%46,957
Oct 24, 202513.0713.3913.0713.3813.292.37%42,830
Oct 23, 202512.8613.0712.8613.0712.981.79%54,093
Oct 22, 202512.7512.8412.7512.8412.761.02%18,107
Oct 21, 202512.7412.7612.6612.7112.630.79%6,004
Oct 20, 202512.5312.6412.5312.6112.530.72%4,073
Oct 17, 202512.7312.7312.5212.5212.44-0.71%4,621
Oct 16, 202512.8712.8712.5012.6112.53-1.18%54,896
Oct 15, 202512.8012.9912.7412.7612.68-0.62%7,573
Oct 14, 202512.7612.8512.7112.8412.760.35%32,357
Oct 13, 202512.9212.9212.7912.8012.71-0.66%10,037
Oct 10, 202512.9112.9212.8712.8812.80-0.23%8,995
Oct 9, 202513.0413.0412.9112.9112.83-0.39%19,131
Oct 8, 202513.0513.0612.9612.9612.88-0.23%27,176
Oct 7, 202513.0713.0712.9812.9912.91-0.46%25,278
Oct 6, 202513.0913.1012.9613.0512.970.69%16,340
Oct 3, 202512.9412.9812.9312.9612.880.23%6,083
Oct 2, 202513.0113.0112.9312.9312.85-0.84%1,822
Oct 1, 202513.0213.1012.8813.0412.960.31%44,019
Sep 30, 202513.1013.1112.9913.0012.92-0.46%25,171
Sep 29, 202513.1213.1313.0213.0612.97-21,639
Sep 26, 202513.0413.2313.0113.0612.970.15%27,767
Sep 25, 202513.0713.1613.0213.0412.96-0.23%16,492
Sep 24, 202513.1413.2313.0713.0712.98-0.83%5,929
Sep 23, 202513.0413.1813.0313.1813.091.15%7,673
Sep 22, 202513.1013.3813.0013.0312.95-0.53%79,738
Sep 19, 202513.0713.1213.0213.1013.01-0.08%28,894
Sep 18, 202513.1213.1813.0413.1113.020.46%26,153
Sep 17, 202513.0313.1413.0013.0512.970.15%34,170
Sep 16, 202513.2513.3113.0313.0312.95-0.23%5,058
Sep 15, 202513.0013.0612.9613.0612.970.54%15,259
Sep 12, 202513.1113.1112.9812.9912.91-0.23%20,698
Sep 11, 202513.0813.2612.9613.0212.94-0.08%13,791
Sep 10, 202513.1113.1212.8513.0312.950.08%37,441
Sep 9, 202513.1313.2012.9013.0212.94-0.38%14,374
Sep 8, 202513.2013.2213.0713.0712.98-0.91%15,151
Sep 5, 202513.2113.2613.0613.1913.10-0.45%36,061
Sep 4, 202513.2713.3713.2013.2513.16-1.05%41,397
Sep 3, 202513.3313.4013.2513.3913.300.75%22,295
Sep 2, 202513.4513.4513.2713.2913.20-1.12%16,372
Aug 29, 202513.4013.4813.3113.4413.350.30%24,889
Aug 28, 202513.2513.4013.2113.4013.311.67%24,037
Aug 27, 202513.1513.2513.1013.1813.090.23%25,105
Aug 26, 202513.0313.1512.9513.1513.060.38%18,891
Aug 25, 202512.9113.1512.9113.1013.011.00%33,486
Aug 22, 202512.9413.0012.8812.9712.890.31%45,581
Aug 21, 202512.7512.9412.7412.9312.851.97%36,725
Aug 20, 202512.7312.7812.6812.6812.60-0.47%41,864
Aug 19, 202512.7912.7912.6612.7412.660.63%89,945
Aug 18, 202512.6712.8012.6612.6612.58-30,432
Aug 15, 202512.7012.8012.6412.6612.58-0.55%28,722
Aug 14, 202512.7312.7512.6412.7312.65-0.16%17,391
Aug 13, 202512.7712.7712.6812.7512.67-19,667
Aug 12, 202512.5512.9212.5012.7512.672.16%27,346
Aug 11, 202512.5212.5412.4712.4812.40-0.79%24,909
Aug 8, 202512.3512.5812.3512.5812.502.19%52,274
Aug 7, 202512.3712.4012.2912.3112.23-0.49%38,677
Aug 6, 202512.3412.3912.2812.3712.290.32%28,130
Aug 5, 202512.2212.3312.1912.3312.250.90%54,948
Aug 4, 202512.2112.3112.1912.2212.140.49%171,647
Aug 1, 202512.3112.3112.1412.1611.99-1.22%49,349
Jul 31, 202512.1112.4112.0212.3112.142.07%175,500
Jul 30, 202512.0812.0912.0012.0611.890.25%162,683
Jul 29, 202512.1312.1312.0312.0311.86-0.66%130,369
Jul 28, 202512.2012.2012.1012.1111.94-0.33%229,537
Jul 25, 202512.1012.3412.1012.1511.980.41%231,774
Jul 24, 202512.0012.3812.0012.1011.931.17%171,363
Jul 23, 202512.0512.1011.9611.9611.79-1.73%390,815
Jul 22, 202512.1112.5011.9512.1712.001.84%263,559
Jul 21, 202512.1512.1511.5011.9511.78-24.32%46,014
Jul 18, 202515.8015.9115.7515.7915.57-0.88%6,676
Jul 17, 202515.9016.2215.7015.9315.710.76%9,659