NASDAQ:LSBK | Historical Stock Price | Lake Shore Bancorp, Inc. /MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.28$6.33$9.37$13.87$20.53$30.382006-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.30$15.420——
2019-12-30$11.30$15.420——
2019-12-27$11.30$15.424,874——
2019-12-26$11.28$15.39677——
2019-12-24$11.26$15.37271——
2019-12-23$11.26$15.371,625——
2019-12-20$11.21$15.30406——
2019-12-19$11.21$15.300——
2019-12-18$11.21$15.300——
2019-12-17$11.21$15.301,489——
2019-12-16$11.25$15.350——
2019-12-13$11.25$15.35542——
2019-12-12$11.23$15.33542——
2019-12-11$11.26$15.37542——
2019-12-10$11.30$15.422,979——
2019-12-09$11.29$15.40542——
2019-12-06$11.19$15.271,083——
2019-12-05$11.23$15.32542——
2019-12-04$11.19$15.27406——
2019-12-03$11.26$15.374,333——
2019-12-02$11.26$15.379,478——
2019-11-29$11.26$15.370——
2019-11-27$11.26$15.37135——
2019-11-26$11.22$15.31271——
2019-11-25$11.19$15.27135——
2019-11-22$11.19$15.273,656——
2019-11-21$11.26$15.378,259——
2019-11-20$11.15$15.224,468——
2019-11-19$11.23$15.324,739——
2019-11-18$11.15$15.223,114——
2019-11-15$11.17$15.2422,476——
2019-11-14$11.19$15.271,354——
2019-11-13$11.14$15.210——
2019-11-12$11.14$15.21135——
2019-11-11$11.14$15.21135——
2019-11-08$11.14$15.217,447——
2019-11-07$11.03$15.067,853——
2019-11-06$11.03$15.058,801——
2019-11-05$11.08$15.0015,436——
2019-11-04$11.08$15.00271——
2019-11-01$11.10$15.034,874——
2019-10-31$11.17$15.13135——
2019-10-30$11.08$15.00135——
2019-10-29$11.08$15.0012,728——
2019-10-28$11.03$14.944,062——
2019-10-25$11.08$15.003,250——
2019-10-24$11.00$14.902,573——
2019-10-23$11.05$14.9619,227——
2019-10-22$11.07$14.991,489——
2019-10-21$11.01$14.91135——
2019-10-18$11.06$14.971,219——
2019-10-17$11.08$15.004,874——
2019-10-16$11.08$15.00135——
2019-10-15$11.08$15.00677——
2019-10-14$11.26$15.24542——
2019-10-11$11.08$15.00542——
2019-10-10$11.07$14.99812——
2019-10-09$11.00$14.90812——
2019-10-08$11.03$14.938,530——
2019-10-07$11.05$14.96271——
2019-10-04$11.05$14.96271——
2019-10-03$10.98$14.87135——
2019-10-02$10.98$14.87948——
2019-10-01$11.08$15.009,207——
2019-09-30$10.75$14.5510,561——
2019-09-27$11.00$14.902,979——
2019-09-26$11.04$14.953,791——
2019-09-25$11.00$14.901,625——
2019-09-24$10.86$14.704,874——
2019-09-23$10.86$14.704,062——
2019-09-20$10.86$14.705,416——
2019-09-19$10.87$14.725,958——
2019-09-18$10.83$14.676,905——
2019-09-17$11.08$15.003,114——
2019-09-16$11.04$14.951,896——
2019-09-13$11.00$14.909,884——
2019-09-12$11.00$14.90542——
2019-09-11$11.08$15.0013,405——
2019-09-10$11.10$15.0333,308——
2019-09-09$11.00$14.90135——
2019-09-06$11.08$15.00542——
2019-09-05$10.99$14.888,395——
2019-09-04$10.97$14.861,354——
2019-09-03$11.04$14.95948——
2019-08-30$11.04$14.95677——
2019-08-29$11.04$14.951,083——
2019-08-28$11.00$14.90948——
2019-08-27$11.08$15.0029,653——
2019-08-26$11.00$14.900——
2019-08-23$11.00$14.900——
2019-08-22$11.00$14.906,635——
2019-08-21$11.06$14.979,884——
2019-08-20$11.09$15.016,770——
2019-08-19$10.93$14.800——
2019-08-16$10.93$14.8010,426——
2019-08-15$10.94$14.81812——
2019-08-14$10.93$14.80677——
2019-08-13$10.86$14.701,760——
2019-08-12$10.86$14.70135——
2019-08-09$10.86$14.70135——
2019-08-08$10.86$14.702,166——
2019-08-07$10.97$14.851,489——
2019-08-06$10.89$14.75135——
2019-08-05$10.89$14.752,843——
2019-08-02$10.89$14.754,062——
2019-08-01$10.97$14.73542——
2019-07-31$10.97$14.732,979——
2019-07-30$10.97$14.73948——
2019-07-29$11.08$14.8810,290——
2019-07-26$10.89$14.6331,954——
2019-07-25$11.08$14.880——
2019-07-24$11.08$14.880——
2019-07-23$11.08$14.880——
2019-07-22$11.08$14.88677——
2019-07-19$11.08$14.883,520——
2019-07-18$11.08$14.88135——
2019-07-17$11.08$14.88135——
2019-07-16$11.08$14.882,843——
2019-07-15$11.08$14.880——
2019-07-12$11.08$14.88812——
2019-07-11$11.08$14.881,354——
2019-07-10$11.01$14.79271——
2019-07-09$11.06$14.86406——
2019-07-08$11.20$15.03135——
2019-07-05$11.20$15.03135——
2019-07-03$11.20$15.03135——
2019-07-02$11.04$14.83271——
2019-07-01$11.04$14.830——
2019-06-28$11.04$14.83406——
2019-06-27$11.08$14.88271——
2019-06-26$11.08$14.889,478——
2019-06-25$10.97$14.738,801——
2019-06-24$11.08$14.88135——
2019-06-21$11.08$14.88135——
2019-06-20$11.08$14.880——
2019-06-19$11.08$14.882,708——
2019-06-18$10.97$14.73812——
2019-06-17$11.02$14.80135——
2019-06-14$11.02$14.800——
2019-06-13$11.02$14.80135——
2019-06-12$11.00$14.780——
2019-06-11$11.00$14.78271——
2019-06-10$10.98$14.750——
2019-06-07$10.98$14.750——
2019-06-06$10.98$14.75271——
2019-06-05$11.07$14.8718,685——
2019-06-04$11.08$14.884,739——
2019-06-03$10.97$14.73135——
2019-05-31$10.97$14.7313,946——
2019-05-30$11.10$14.91135——
2019-05-29$11.10$14.9112,998——
2019-05-28$11.09$14.902,437——
2019-05-24$11.10$14.910——
2019-05-23$11.10$14.91135——
2019-05-22$11.09$14.90135——
2019-05-21$11.09$14.90948——
2019-05-20$11.10$14.912,573——
2019-05-17$11.08$14.882,979——
2019-05-16$11.19$15.022,979——
2019-05-15$11.08$14.883,114——
2019-05-14$11.11$14.925,281——
2019-05-13$10.97$14.733,791——
2019-05-10$11.14$14.974,197——
2019-05-09$11.14$14.962,979——
2019-05-08$11.12$14.932,843——
2019-05-07$11.12$14.934,468——
2019-05-06$11.04$14.833,250——
2019-05-03$11.00$14.783,250——
2019-05-02$11.04$14.711,489——
2019-05-01$11.12$14.810——
2019-04-30$11.12$14.818,801——
2019-04-29$11.14$14.843,250——
2019-04-26$11.14$14.841,760——
2019-04-25$11.19$14.907,853——
2019-04-24$11.31$15.06135——
2019-04-23$11.31$15.0612,321——
2019-04-22$11.36$15.1310,155——
2019-04-18$11.12$14.811,083——
2019-04-17$11.16$14.863,250——
2019-04-16$11.15$14.861,896——
2019-04-15$11.26$15.003,520——
2019-04-12$11.26$15.002,302——
2019-04-11$11.40$15.182,708——
2019-04-10$11.37$15.154,739——
2019-04-09$11.45$15.2518,144——
2019-04-08$11.44$15.24542——
2019-04-05$11.45$15.263,791——
2019-04-04$11.51$15.336,228——
2019-04-03$11.52$15.353,385——
2019-04-02$11.53$15.363,385——
2019-04-01$11.69$15.5714,488——
2019-03-29$11.67$15.543,114——
2019-03-28$11.67$15.544,062——
2019-03-27$11.80$15.720——
2019-03-26$11.80$15.72812——
2019-03-25$11.89$15.848,395——
2019-03-22$11.73$15.62271——
2019-03-21$11.71$15.59135——
2019-03-20$11.71$15.59948——
2019-03-19$11.67$15.54812——
2019-03-18$11.60$15.45135——
2019-03-15$11.60$15.45135——
2019-03-14$11.60$15.45542——
2019-03-13$11.82$15.74135——
2019-03-12$11.82$15.740——
2019-03-11$11.82$15.74135——
2019-03-08$11.82$15.741,083——
2019-03-07$11.57$15.41812——
2019-03-06$11.57$15.411,896——
2019-03-05$11.78$15.69135——
2019-03-04$11.78$15.69135——
2019-03-01$11.78$15.69135——
2019-02-28$11.78$15.694,333——
2019-02-27$11.45$15.250——
2019-02-26$11.45$15.25271——
2019-02-25$11.45$15.25135——
2019-02-22$11.45$15.254,468——
2019-02-21$11.60$15.451,625——
2019-02-20$11.58$15.43406——
2019-02-19$11.67$15.433,114——
2019-02-15$11.45$15.132,031——
2019-02-14$11.19$14.79271——
2019-02-13$11.19$14.795,958——
2019-02-12$11.45$15.13135——
2019-02-11$11.45$15.13406——
2019-02-08$11.77$15.55135——
2019-02-07$11.77$15.55812——
2019-02-06$11.74$15.510——
2019-02-05$11.74$15.510——
2019-02-04$11.74$15.511,083——
2019-02-01$11.77$15.552,979——
2019-01-31$11.57$15.293,385——
2019-01-30$11.53$15.2410,426——
2019-01-29$11.19$14.79135——
2019-01-28$11.19$14.79812——
2019-01-25$11.34$14.99135——
2019-01-24$11.34$14.99135——
2019-01-23$11.34$14.992,708——
2019-01-22$11.52$15.23135——
2019-01-18$11.52$15.234,333——
2019-01-17$11.34$14.994,468——
2019-01-16$11.34$14.99135——
2019-01-15$11.34$14.99135——
2019-01-14$11.34$14.997,447——
2019-01-11$11.08$14.640——
2019-01-10$11.08$14.64135——
2019-01-09$11.08$14.64135——
2019-01-08$11.08$14.64135——
2019-01-07$11.08$14.640——
2019-01-04$11.08$14.648,395——
2019-01-03$11.31$14.95135——
2019-01-02$11.31$14.958,801——