Lake Shore Bancorp Inc. Common Stockのデータ

Lake Shore Bancorp Inc. Common Stockの基本情報

名前 Lake Shore Bancorp Inc. Common Stock
ティッカー LSBK
国 United States
上場年 nan
セクター Finance

Lake Shore Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.5 15.5 15.5 15.5 300.0 15.5
2021-02-12 14.5 14.5 14.5 14.5 0.0 14.5
2021-02-11 14.5 14.5 14.5 14.5 300.0 14.5
2021-02-10 14.44 14.41 14.44 14.41 600.0 14.41
2021-02-09 16.0 13.5 14.48 16.0 5300.0 16.0
2021-02-08 15.32 13.5 13.5 15.32 5000.0 15.32
2021-02-05 13.44 13.38 13.38 13.44 200.0 13.44
2021-02-04 13.5 13.39 13.48 13.39 2500.0 13.39
2021-02-03 13.5 13.5 13.5 13.5 700.0 13.5
2021-02-02 13.3 13.3 13.3 13.3 800.0 13.3
2021-02-01 13.29 13.2 13.2 13.29 3200.0 13.29
2021-01-29 13.15 13.01 13.15 13.01 400.0 13.01
2021-01-28 13.13 13.07 13.13 13.13 1300.0 13.13
2021-01-27 12.99 12.9 12.99 12.91 3100.0 12.91
2021-01-26 13.22 13.22 13.22 13.22 0.0 13.22
2021-01-25 13.22 13.22 13.22 13.22 0.0 13.22
2021-01-22 13.22 13.22 13.22 13.22 100.0 13.22
2021-01-21 13.22 13.22 13.22 13.22 300.0 13.22
2021-01-20 13.44 13.01 13.44 13.01 300.0 13.01
2021-01-19 13.25 12.98 13.25 13.22 2500.0 13.22
2021-01-15 13.27 13.09 13.09 13.24 1100.0 13.24
2021-01-14 13.05 13.05 13.05 13.05 0.0 13.05
2021-01-13 13.05 13.05 13.05 13.05 5400.0 13.05
2021-01-12 13.11 13.11 13.11 13.11 0.0 13.11
2021-01-11 13.48 13.06 13.06 13.11 700.0 13.11
2021-01-08 13.52 13.06 13.06 13.52 600.0 13.52
2021-01-07 13.55 13.05 13.32 13.25 8300.0 13.25
2021-01-06 13.55 13.25 13.25 13.26 1600.0 13.26
2021-01-05 13.08 13.02 13.08 13.08 1100.0 13.08
2021-01-04 13.0 13.0 13.0 13.0 0.0 13.0
2020-12-31 13.03 13.0 13.03 13.0 4900.0 13.0
2020-12-30 13.18 12.98 13.18 12.98 900.0 12.98
2020-12-29 13.0 12.97 13.0 13.0 3100.0 13.0
2020-12-28 13.18 12.95 13.18 13.0 16500.0 13.0
2020-12-24 13.23 13.0 13.0 13.0 7800.0 13.0
2020-12-23 13.04 12.95 13.0 13.0 8100.0 13.0
2020-12-22 13.04 12.9 13.0 13.04 8100.0 13.04
2020-12-21 13.38 12.98 13.0 13.0 4200.0 13.0
2020-12-18 13.1 12.99 13.01 12.99 14700.0 12.99
2020-12-17 13.95 13.05 13.95 13.05 10000.0 13.05
2020-12-16 13.96 13.25 13.96 13.25 1000.0 13.25
2020-12-15 13.45 13.21 13.45 13.21 2300.0 13.21
2020-12-14 13.5 13.14 13.5 13.14 900.0 13.14
2020-12-11 13.4 13.4 13.4 13.4 0.0 13.4
2020-12-10 13.4 13.35 13.35 13.4 2700.0 13.4
2020-12-09 13.66 13.25 13.52 13.25 11700.0 13.25
2020-12-08 13.83 13.5 13.5 13.83 900.0 13.83
2020-12-07 13.5 13.5 13.5 13.5 700.0 13.5
2020-12-04 13.5 13.5 13.5 13.5 400.0 13.5
2020-12-03 13.62 13.55 13.55 13.62 3200.0 13.62
2020-12-02 13.55 13.5 13.5 13.55 4500.0 13.55
2020-12-01 14.0 13.5 13.5 13.5 700.0 13.5
2020-11-30 13.73 13.5 13.5 13.67 2100.0 13.67
2020-11-27 14.3 13.06 13.06 14.3 500.0 14.3
2020-11-25 14.0 12.87 13.0 14.0 6000.0 14.0
2020-11-24 12.99 12.72 12.8 12.99 700.0 12.99
2020-11-23 12.66 12.33 12.33 12.66 500.0 12.66
2020-11-20 12.32 12.32 12.32 12.32 300.0 12.32
2020-11-19 12.31 12.31 12.31 12.31 0.0 12.31
2020-11-18 12.31 12.3 12.3 12.31 1100.0 12.31
2020-11-17 12.3 12.3 12.3 12.3 0.0 12.3
2020-11-16 12.3 12.3 12.3 12.3 200.0 12.3
2020-11-13 12.46 12.46 12.46 12.46 200.0 12.46
2020-11-12 12.35 12.35 12.35 12.35 0.0 12.35
2020-11-11 12.35 11.88 11.93 12.35 2800.0 12.35
2020-11-10 12.32 12.32 12.32 12.32 0.0 12.32
2020-11-09 12.74 12.25 12.74 12.32 2000.0 12.32
2020-11-06 12.5 12.5 12.5 12.5 0.0 12.5
2020-11-05 12.5 12.5 12.5 12.5 0.0 12.5
2020-11-04 12.5 11.84 11.84 12.5 900.0 12.5
2020-11-03 12.9 12.9 12.9 12.9 200.0 12.77
2020-11-02 12.45 12.3 12.45 12.3 1200.0 12.18
2020-10-30 12.5 12.5 12.5 12.5 0.0 12.37
2020-10-29 12.5 12.5 12.5 12.5 0.0 12.37
2020-10-28 12.5 12.5 12.5 12.5 300.0 12.37
2020-10-27 12.55 12.55 12.55 12.55 100.0 12.42
2020-10-26 12.75 12.75 12.75 12.75 1000.0 12.62
2020-10-23 12.65 12.5 12.65 12.5 600.0 12.37
2020-10-22 13.01 12.57 13.01 12.57 1600.0 12.44
2020-10-21 13.02 13.02 13.02 13.02 300.0 12.89
2020-10-20 12.92 12.92 12.92 12.92 0.0 12.79
2020-10-19 12.92 12.92 12.92 12.92 0.0 12.79
2020-10-16 13.04 12.92 13.04 12.92 600.0 12.79
2020-10-15 13.45 12.36 13.45 12.36 900.0 12.24
2020-10-14 14.55 13.45 13.45 14.55 500.0 14.4
2020-10-13 14.0 13.85 14.0 13.85 300.0 13.71
2020-10-12 14.0 14.0 14.0 14.0 2000.0 13.86
2020-10-09 13.66 13.66 13.66 13.66 0.0 13.52
2020-10-08 13.76 13.66 13.76 13.66 5800.0 13.52
2020-10-07 13.67 13.6 13.6 13.67 2400.0 13.53
2020-10-06 13.11 13.11 13.11 13.11 300.0 12.98
2020-10-05 13.6 13.45 13.45 13.54 600.0 13.4
2020-10-02 13.64 13.64 13.64 13.64 300.0 13.5
2020-10-01 13.45 13.42 13.42 13.45 1000.0 13.31
2020-09-30 13.4 13.4 13.4 13.4 0.0 13.26
2020-09-29 13.95 13.4 13.4 13.4 1600.0 13.26
2020-09-28 13.4 13.4 13.4 13.4 900.0 13.26
2020-09-25 13.04 13.0 13.0 13.0 2600.0 12.87
2020-09-24 13.41 12.25 13.41 12.43 1100.0 12.3
2020-09-23 13.42 13.42 13.42 13.42 200.0 13.28
2020-09-22 13.52 13.35 13.52 13.35 500.0 13.22
2020-09-21 13.5 13.49 13.5 13.49 1200.0 13.35
2020-09-18 13.5 13.49 13.49 13.5 6900.0 13.36
2020-09-17 13.37 13.28 13.3 13.3 1700.0 13.17
2020-09-16 13.25 13.0 13.0 13.25 1000.0 13.12
2020-09-15 13.25 13.0 13.0 13.0 1300.0 12.87
2020-09-14 13.0 12.45 12.45 13.0 500.0 12.87
2020-09-11 12.42 12.12 12.35 12.42 7000.0 12.29
2020-09-10 12.1 11.61 11.61 12.1 1100.0 11.98
2020-09-09 12.5 12.4 12.5 12.4 900.0 12.28
2020-09-08 12.51 11.37 11.37 12.51 800.0 12.38
2020-09-04 13.69 12.47 12.47 12.72 3600.0 12.59
2020-09-03 12.63 12.55 12.57 12.63 5600.0 12.5
2020-09-02 12.61 12.55 12.6 12.61 2900.0 12.48
2020-09-01 12.25 11.37 11.37 12.15 1900.0 12.03
2020-08-31 11.75 10.85 11.0 11.51 3100.0 11.39
2020-08-28 11.51 11.38 11.38 11.51 600.0 11.39
2020-08-27 11.27 11.0 11.2 11.27 1600.0 11.16
2020-08-26 11.2 11.2 11.2 11.2 0.0 11.09
2020-08-25 11.2 11.2 11.2 11.2 0.0 11.09
2020-08-24 11.21 11.15 11.15 11.2 1500.0 11.09
2020-08-21 12.0 11.85 11.9 11.86 7300.0 11.74
2020-08-20 11.75 11.72 11.72 11.75 1400.0 11.63
2020-08-19 11.25 10.76 10.76 11.0 600.0 10.89
2020-08-18 10.76 10.75 10.75 10.76 900.0 10.65
2020-08-17 10.76 10.62 10.76 10.75 15500.0 10.64
2020-08-14 10.99 10.99 10.99 10.99 0.0 10.88
2020-08-13 10.99 10.99 10.99 10.99 900.0 10.88
2020-08-12 11.0 11.0 11.0 11.0 0.0 10.89
2020-08-11 11.24 10.75 11.0 11.0 1300.0 10.89
2020-08-10 11.01 11.01 11.01 11.01 500.0 10.9
2020-08-07 11.6 11.2 11.6 11.54 3800.0 11.42
2020-08-06 11.16 11.16 11.16 11.16 1100.0 11.05
2020-08-05 11.37 10.75 10.75 10.85 5900.0 10.74
2020-08-04 11.51 10.6 11.51 10.6 2100.0 10.37
2020-08-03 11.9 11.9 11.9 11.9 100.0 11.65
2020-07-31 11.57 11.57 11.57 11.57 100.0 11.32
2020-07-30 11.5 11.5 11.5 11.5 0.0 11.26
2020-07-29 11.5 11.5 11.5 11.5 0.0 11.26
2020-07-28 11.5 11.5 11.5 11.5 200.0 11.26
2020-07-27 12.0 12.0 12.0 12.0 200.0 11.74
2020-07-24 11.95 11.95 11.95 11.95 200.0 11.7
2020-07-23 12.23 12.23 12.23 12.23 0.0 11.97
2020-07-22 12.23 12.23 12.23 12.23 300.0 11.97
2020-07-21 11.92 11.92 11.92 11.92 0.0 11.67
2020-07-20 11.92 11.8 11.8 11.92 900.0 11.67
2020-07-17 12.37 11.04 12.37 11.32 2500.0 11.08
2020-07-16 13.6 13.45 13.5 13.45 24700.0 13.16
2020-07-15 13.6 13.25 13.25 13.6 600.0 13.31
2020-07-14 13.44 13.1 13.1 13.2 5600.0 12.92
2020-07-13 13.1 13.1 13.1 13.1 0.0 12.82
2020-07-10 13.77 13.1 13.73 13.1 7200.0 12.82
2020-07-09 13.1 13.0 13.0 13.1 5200.0 12.82
2020-07-08 12.87 12.45 12.45 12.87 1000.0 12.6
2020-07-07 12.3 12.3 12.3 12.3 100.0 12.04
2020-07-06 12.44 12.44 12.44 12.44 0.0 12.18
2020-07-02 12.6 12.43 12.55 12.44 1600.0 12.18
2020-07-01 12.3 12.3 12.3 12.3 200.0 12.04
2020-06-30 12.25 12.25 12.25 12.25 500.0 11.99
2020-06-29 12.55 12.25 12.55 12.25 1000.0 11.99
2020-06-26 12.56 12.56 12.56 12.56 300.0 12.29
2020-06-25 13.48 13.0 13.0 13.48 600.0 13.19
2020-06-24 13.51 13.09 13.09 13.24 9400.0 12.96
2020-06-23 13.25 12.75 12.75 13.25 9100.0 12.97
2020-06-22 12.75 12.75 12.75 12.75 0.0 12.48
2020-06-19 12.75 12.05 12.06 12.75 1400.0 12.48
2020-06-18 12.06 12.06 12.06 12.06 100.0 11.8
2020-06-17 12.06 12.06 12.06 12.06 0.0 11.8
2020-06-16 12.06 11.99 12.0 12.06 6200.0 11.8
2020-06-15 12.25 12.25 12.25 12.25 100.0 11.99
2020-06-12 12.38 12.0 12.0 12.25 3100.0 11.99
2020-06-11 12.01 11.21 11.21 12.01 1200.0 11.75
2020-06-10 12.4 12.4 12.4 12.4 500.0 12.14
2020-06-09 12.41 12.41 12.41 12.41 0.0 12.15
2020-06-08 12.68 12.41 12.68 12.41 500.0 12.15
2020-06-05 12.34 11.67 11.67 12.34 1600.0 12.08
2020-06-04 11.73 11.51 11.71 11.51 1000.0 11.27
2020-06-03 11.22 11.18 11.21 11.18 800.0 10.94
2020-06-02 11.52 11.52 11.52 11.52 0.0 11.27
2020-06-01 11.52 11.52 11.52 11.52 500.0 11.27
2020-05-29 11.16 11.16 11.16 11.16 200.0 10.92
2020-05-28 11.28 11.28 11.28 11.28 100.0 11.04
2020-05-27 11.28 11.28 11.28 11.28 0.0 11.04
2020-05-26 11.94 11.28 11.9 11.28 2900.0 11.04
2020-05-22 12.25 11.23 11.7 11.23 2400.0 10.99
2020-05-21 12.59 12.59 12.59 12.59 0.0 12.32
2020-05-20 12.59 12.59 12.59 12.59 200.0 12.32
2020-05-19 12.12 12.12 12.12 12.12 800.0 11.86
2020-05-18 12.5 12.17 12.5 12.17 500.0 11.91
2020-05-15 12.53 12.53 12.53 12.53 0.0 12.26
2020-05-14 12.53 12.53 12.53 12.53 400.0 12.26
2020-05-13 13.11 13.11 13.11 13.11 0.0 12.83
2020-05-12 13.11 13.11 13.11 13.11 100.0 12.83
2020-05-11 13.13 12.95 12.95 13.12 1100.0 12.84
2020-05-08 13.0 12.5 12.51 12.98 2300.0 12.7
2020-05-07 13.55 13.55 13.55 13.55 0.0 13.26
2020-05-06 13.55 13.55 13.55 13.55 400.0 13.26
2020-05-05 13.27 12.52 13.27 13.26 800.0 12.86
2020-05-04 13.28 13.27 13.28 13.27 500.0 12.87
2020-05-01 13.34 13.34 13.34 13.34 100.0 12.94
2020-04-30 12.01 12.01 12.01 12.01 0.0 11.65
2020-04-29 12.01 12.01 12.01 12.01 0.0 11.65
2020-04-28 12.01 12.01 12.01 12.01 0.0 11.65
2020-04-27 12.01 12.01 12.01 12.01 0.0 11.65
2020-04-24 12.01 12.0 12.0 12.01 800.0 11.65
2020-04-23 13.85 13.25 13.5 13.25 18800.0 12.85
2020-04-22 14.0 13.0 13.0 14.0 1500.0 13.58
2020-04-21 13.98 12.95 13.98 12.98 5800.0 12.59
2020-04-20 12.81 12.6 12.64 12.81 2700.0 12.42
2020-04-17 12.98 12.0 12.0 12.73 7500.0 12.35
2020-04-16 12.46 12.15 12.35 12.15 16100.0 11.78
2020-04-15 12.45 12.35 12.4 12.41 1700.0 12.04
2020-04-14 12.36 12.25 12.25 12.31 2800.0 11.94
2020-04-13 12.61 12.31 12.61 12.31 400.0 11.94
2020-04-09 12.28 11.06 11.06 12.28 4000.0 11.91
2020-04-08 11.2 10.85 10.85 11.2 2200.0 10.86
2020-04-07 10.55 10.45 10.45 10.52 900.0 10.2
2020-04-06 10.76 10.15 10.23 10.2 1700.0 9.89
2020-04-03 10.75 10.15 10.15 10.45 15500.0 10.14
2020-04-02 10.27 10.04 10.27 10.04 1100.0 9.74
2020-04-01 9.9 9.9 9.9 9.9 200.0 9.6
2020-03-31 10.55 10.2 10.2 10.5 2400.0 10.18
2020-03-30 10.22 9.81 10.2 10.21 1600.0 9.9
2020-03-27 9.8 9.15 9.8 9.15 2600.0 8.87
2020-03-26 11.75 10.86 10.95 10.86 7400.0 10.53
2020-03-25 10.82 9.9 9.9 10.82 1700.0 10.49
2020-03-24 10.08 9.75 9.95 10.08 5100.0 9.78
2020-03-23 10.35 8.95 10.35 8.95 3700.0 8.68
2020-03-20 11.0 10.8 10.8 11.0 4100.0 10.67
2020-03-19 12.12 12.06 12.06 12.12 300.0 11.75
2020-03-18 13.48 12.0 13.05 12.06 20100.0 11.7
2020-03-17 13.05 13.05 13.05 13.05 1200.0 12.66
2020-03-16 13.16 13.16 13.16 13.16 100.0 12.76
2020-03-13 13.62 13.62 13.62 13.62 0.0 13.21
2020-03-12 13.62 12.4 12.4 13.62 800.0 13.21
2020-03-11 15.0 14.0 14.5 14.0 13600.0 13.58
2020-03-10 15.45 15.0 15.45 15.0 11200.0 14.55
2020-03-09 14.95 14.85 14.85 14.91 13100.0 14.46
2020-03-06 15.37 14.98 15.37 15.02 1900.0 14.57
2020-03-05 15.4 15.4 15.4 15.4 0.0 14.94
2020-03-04 15.4 15.36 15.36 15.4 700.0 14.94
2020-03-03 15.34 15.3 15.3 15.3 9700.0 14.84
2020-03-02 15.29 15.29 15.29 15.29 0.0 14.83
2020-02-28 15.29 15.05 15.13 15.29 10600.0 14.83
2020-02-27 15.4 15.3 15.4 15.35 800.0 14.89
2020-02-26 15.4 15.36 15.38 15.39 13100.0 14.93
2020-02-25 15.34 15.24 15.24 15.33 1300.0 14.87
2020-02-24 15.66 15.28 15.65 15.35 6500.0 14.89
2020-02-21 15.5 15.5 15.5 15.5 0.0 15.03
2020-02-20 15.9 15.5 15.9 15.5 800.0 14.92
2020-02-19 15.82 15.7 15.82 15.7 500.0 15.11
2020-02-18 15.48 15.48 15.48 15.48 0.0 14.9