-
5 DAY PERFORMANCE
+1.45% -
1 MONTH PERFORMANCE
+4.03% -
3 MONTH PERFORMANCE
+10.71% -
6 MONTH PERFORMANCE
+20.88% -
YEAR-TO-DATE PERFORMANCE
+19.13% -
1 YEAR PERFORMANCE
+37.17%
Lake Shore Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $13.92 | $13.95 (0.22%) | $13.95 | $13.57 | 6,196 | $77.42 M |
| 11/04/2024 | $13.51 | $13.55 (0.3%) | $13.55 | $13.25 | 1,600 | $75.20 M |
| 11/01/2024 | $13.36 | $13.75 (2.92%) | $13.75 | $13.35 | 4,400 | $76.31 M |
| 10/31/2024 | $13.36 | $13.36 (0%) | $13.36 | $13.36 | 0 | $74.15 M |
| 10/30/2024 | $13.36 | $13.36 (0%) | $13.36 | $13.36 | 503 | $74.15 M |
| 10/29/2024 | $13.47 | $13.37 (-0.74%) | $13.47 | $13.37 | 1,800 | $74.20 M |
| 10/28/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 0 | $74.76 M |
| 10/25/2024 | $13.95 | $13.47 (-3.44%) | $13.95 | $13.47 | 900 | $74.76 M |
| 10/24/2024 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 191,842 | $77.42 M |
| 10/23/2024 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 226 | $77.42 M |
| 10/22/2024 | $13.46 | $13.46 (0%) | $13.46 | $13.46 | 200 | $74.70 M |
| 10/21/2024 | $13.51 | $13.45 (-0.44%) | $13.51 | $13.45 | 820 | $74.65 M |
| 10/18/2024 | $13.94 | $13.94 (0%) | $13.94 | $13.94 | 96,071 | $83.15 M |
| 10/17/2024 | $13.50 | $13.94 (3.26%) | $13.94 | $13.50 | 827 | $83.15 M |
| 10/16/2024 | $13.29 | $13.38 (0.68%) | $13.38 | $13.29 | 1,400 | $79.81 M |
| 10/15/2024 | $13.20 | $13.21 (0.08%) | $13.44 | $13.20 | 4,100 | $78.79 M |
| 10/14/2024 | $13.06 | $13.05 (-0.08%) | $13.49 | $13.05 | 600 | $77.84 M |
| 10/11/2024 | $13.05 | $13.05 (0%) | $13.05 | $13.05 | 48,185 | $77.84 M |
| 10/10/2024 | $13.03 | $13.05 (0.15%) | $13.05 | $13.03 | 513 | $77.84 M |
| 10/09/2024 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 200 | $77.60 M |
| 10/08/2024 | $13.41 | $13.41 (0%) | $13.41 | $13.41 | 24,242 | $79.99 M |
| 10/07/2024 | $13.58 | $13.41 (-1.25%) | $13.58 | $13.41 | 6,029 | $79.99 M |
| 10/04/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 12,271 | $81.96 M |
| 10/03/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 300 | $81.96 M |
| 10/02/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 200 | $81.96 M |
| 10/01/2024 | $14.18 | $13.55 (-4.44%) | $14.21 | $13.45 | 10,100 | $80.82 M |
| 09/30/2024 | $13.48 | $13.49 (0.07%) | $14.15 | $13.48 | 4,400 | $80.46 M |
| 09/27/2024 | $13.79 | $13.77 (-0.15%) | $13.80 | $13.55 | 4,600 | $82.13 M |
| 09/26/2024 | $13.69 | $13.78 (0.66%) | $14.21 | $13.26 | 14,800 | $82.19 M |
| 09/25/2024 | $13.92 | $13.95 (0.22%) | $13.95 | $13.92 | 1,043 | $83.21 M |
| 09/24/2024 | $13.17 | $13.97 (6.07%) | $13.99 | $13.17 | 10,200 | $83.33 M |
| 09/23/2024 | $13.45 | $13.44 (-0.07%) | $13.45 | $12.88 | 6,800 | $80.17 M |
| 09/20/2024 | $12.87 | $13.65 (6.06%) | $13.65 | $12.87 | 24,527 | $81.42 M |
| 09/19/2024 | $12.81 | $13.00 (1.48%) | $13.00 | $12.81 | 4,938 | $77.54 M |
| 09/18/2024 | $12.65 | $12.94 (2.29%) | $12.94 | $12.65 | 10,044 | $77.18 M |
| 09/17/2024 | $12.71 | $12.65 (-0.47%) | $12.71 | $12.65 | 5,803 | $75.45 M |
| 09/16/2024 | $12.71 | $12.71 (0%) | $12.79 | $12.71 | 1,900 | $75.81 M |
| 09/13/2024 | $12.74 | $12.85 (0.86%) | $12.85 | $12.71 | 2,130 | $76.65 M |
| 09/12/2024 | $12.71 | $12.95 (1.89%) | $12.95 | $12.71 | 1,100 | $77.24 M |
| 09/11/2024 | $12.71 | $12.72 (0.08%) | $12.85 | $12.71 | 15,907 | $75.87 M |
| 09/10/2024 | $12.74 | $12.72 (-0.16%) | $12.92 | $12.71 | 3,200 | $75.87 M |
| 09/09/2024 | $12.84 | $12.84 (0%) | $12.84 | $12.71 | 2,341 | $76.59 M |
| 09/06/2024 | $12.77 | $12.95 (1.41%) | $13.00 | $12.65 | 10,800 | $77.24 M |
| 09/05/2024 | $12.77 | $12.80 (0.23%) | $12.80 | $12.60 | 6,612 | $76.35 M |
| 09/04/2024 | $12.74 | $12.61 (-1.02%) | $12.90 | $12.61 | 4,900 | $75.21 M |
| 09/03/2024 | $12.78 | $12.80 (0.16%) | $12.80 | $12.73 | 900 | $76.35 M |
| 08/30/2024 | $12.86 | $12.73 (-1.01%) | $12.86 | $12.73 | 1,424 | $75.93 M |
| 08/29/2024 | $12.71 | $12.86 (1.18%) | $12.86 | $12.71 | 1,518 | $76.71 M |
| 08/28/2024 | $12.76 | $12.76 (0%) | $12.76 | $12.76 | 341 | $76.11 M |
| 08/27/2024 | $12.86 | $12.70 (-1.24%) | $12.86 | $12.70 | 5,327 | $75.75 M |
| 08/26/2024 | $12.72 | $12.72 (0%) | $12.72 | $12.60 | 3,700 | $75.87 M |
| 08/23/2024 | $12.81 | $12.72 (-0.7%) | $12.86 | $12.60 | 9,823 | $75.87 M |
| 08/22/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 305 | $76.71 M |
| 08/21/2024 | $12.86 | $12.85 (-0.08%) | $12.88 | $12.60 | 6,031 | $76.65 M |
| 08/20/2024 | $12.74 | $12.74 (0%) | $12.74 | $12.74 | 400 | $75.99 M |
| 08/19/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.85 | 1,000 | $76.71 M |
| 08/16/2024 | $12.83 | $12.85 (0.16%) | $12.85 | $12.70 | 1,230 | $76.65 M |
| 08/15/2024 | $12.69 | $12.70 (0.08%) | $12.70 | $12.55 | 1,420 | $75.75 M |
| 08/14/2024 | $12.67 | $12.67 (0%) | $12.67 | $12.67 | 531 | $75.57 M |
| 08/13/2024 | $12.50 | $12.32 (-1.44%) | $12.75 | $12.32 | 3,600 | $73.49 M |
| 08/12/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 300 | |
| 08/09/2024 | $12.85 | $12.86 (0.08%) | $12.86 | $12.60 | 5,100 | $76.71 M |
| 08/08/2024 | $12.55 | $12.58 (0.24%) | $12.84 | $12.55 | 513 | $75.04 M |
| 08/07/2024 | $12.85 | $12.60 (-1.95%) | $12.85 | $12.56 | 800 | $75.16 M |