MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSBK — Lake Shore Bancorp, Inc.
NasdaqLake Shore Bancorp, Inc.
$18.07
-0.31(-1.69%)
- O
- 18.39
- H
- 18.59
- L
- 18.07
- V
- 36.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.07
Period Return+69.2%
Period High$19.09
Period Low$10.68
Avg Daily Volume19.5K
Total Trading Days365
LSBK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.39 | $18.59 | $18.07 | $18.07 | $-0.31 | -1.69% | 36,320 | $18.38 | $18.07 $18.59 |
| Oct 2, 2026 | $18.13 | $18.40 | $18.13 | $18.38 | +$0.24 | +1.32% | 14,553 | $18.35 | $18.13 $18.40 |
| Oct 1, 2026 | $18.16 | $18.39 | $17.12 | $18.14 | $-0.02 | -0.11% | 7,339 | $18.21 | $17.12 $18.39 |
| Sep 30, 2026 | $18.40 | $18.42 | $18.14 | $18.16 | $-0.24 | -1.30% | 21,320 | $18.32 | $18.14 $18.42 |
| Sep 29, 2026 | $18.18 | $18.40 | $18.07 | $18.40 | +$0.27 | +1.49% | 26,010 | $18.29 | $18.07 $18.40 |
| Sep 28, 2026 | $17.75 | $18.13 | $17.50 | $18.13 | +$0.31 | +1.74% | 18,967 | $17.92 | $17.50 $18.13 |
| Sep 25, 2026 | $17.56 | $17.93 | $17.08 | $17.82 | +$0.18 | +1.02% | 21,224 | $17.84 | $17.08 $17.93 |
| Sep 24, 2026 | $17.90 | $18.00 | $17.64 | $17.64 | $-0.36 | -2.00% | 15,452 | $17.79 | $17.64 $18.00 |
| Sep 23, 2026 | $18.15 | $18.26 | $18.00 | $18.00 | $-0.27 | -1.45% | 4,267 | $18.09 | $18.00 $18.26 |
| Sep 22, 2026 | $18.26 | $18.34 | $18.19 | $18.27 | $-0.05 | -0.25% | 18,234 | $18.28 | $18.19 $18.34 |
| Sep 21, 2026 | $18.02 | $18.51 | $18.02 | $18.31 | +$0.35 | +1.95% | 14,193 | $18.37 | $18.02 $18.51 |
| Sep 18, 2026 | $18.44 | $19.07 | $17.84 | $17.96 | $-0.20 | -1.10% | 259,547 | $18.16 | $17.84 $19.07 |
| Sep 17, 2026 | $18.14 | $18.55 | $18.14 | $18.16 | +$0.06 | +0.33% | 36,704 | $18.34 | $18.14 $18.55 |
| Sep 16, 2026 | $17.73 | $18.48 | $17.73 | $18.10 | +$0.37 | +2.09% | 31,666 | $18.29 | $17.73 $18.48 |
| Sep 15, 2026 | $18.44 | $18.55 | $17.72 | $17.73 | $-0.43 | -2.37% | 32,854 | $18.18 | $17.72 $18.55 |
| Sep 14, 2026 | $18.56 | $19.09 | $18.16 | $18.16 | $-0.26 | -1.41% | 44,460 | $18.71 | $18.16 $19.09 |
| Sep 11, 2026 | $18.85 | $18.85 | $18.30 | $18.42 | $-0.43 | -2.28% | 32,813 | $18.67 | $18.30 $18.85 |
| Sep 10, 2026 | $18.72 | $18.99 | $18.59 | $18.85 | +$0.26 | +1.40% | 32,767 | $18.84 | $18.59 $18.99 |
| Sep 9, 2026 | $17.99 | $18.85 | $17.50 | $18.59 | +$0.59 | +3.28% | 48,175 | $18.46 | $17.50 $18.85 |
| Sep 8, 2026 | $17.38 | $18.13 | $17.38 | $18.00 | +$0.62 | +3.57% | 47,979 | $17.88 | $17.38 $18.13 |
| Sep 4, 2026 | $17.24 | $17.42 | $17.24 | $17.38 | $-0.04 | -0.23% | 7,386 | $17.33 | $17.24 $17.42 |
| Sep 3, 2026 | $17.28 | $17.47 | $17.28 | $17.42 | +$0.19 | +1.10% | 17,359 | $17.37 | $17.28 $17.47 |
| Sep 2, 2026 | $17.24 | $17.26 | $17.23 | $17.23 | $-0.02 | -0.12% | 5,544 | $17.25 | $17.23 $17.26 |
| Sep 1, 2026 | $17.24 | $17.28 | $17.24 | $17.25 | +$0.01 | +0.06% | 6,651 | $17.26 | $17.24 $17.28 |
| Aug 31, 2026 | $17.18 | $17.25 | $17.05 | $17.24 | +$0.06 | +0.35% | 15,965 | $17.19 | $17.05 $17.25 |
| Aug 28, 2026 | $17.18 | $17.20 | $17.12 | $17.18 | +$0.01 | +0.06% | 15,273 | $17.14 | $17.12 $17.20 |
| Aug 27, 2026 | $17.12 | $17.24 | $17.12 | $17.17 | $-0.03 | -0.17% | 2,342 | $17.18 | $17.12 $17.24 |
| Aug 26, 2026 | $17.20 | $17.27 | $17.12 | $17.20 | $-0.04 | -0.23% | 9,895 | $17.17 | $17.12 $17.27 |
| Aug 25, 2026 | $17.24 | $17.28 | $17.20 | $17.24 | +$0.04 | +0.23% | 19,876 | $17.24 | $17.20 $17.28 |
| Aug 24, 2026 | $17.26 | $17.28 | $17.20 | $17.20 | $-0.05 | -0.29% | 10,921 | $17.26 | $17.20 $17.28 |