Lake Shore Bancorp, Inc. (LSBK)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 11.00 | 11.65 | 11.00 | 11.50 | 11.50 | 9,200 |
| 25 abr 2024 | 10.53 | 10.88 | 10.53 | 10.85 | 10.85 | 4,900 |
| 24 abr 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 6,200 |
| 23 abr 2024 | 10.45 | 10.69 | 10.32 | 10.69 | 10.69 | 1,300 |
| 22 abr 2024 | 10.70 | 10.70 | 10.49 | 10.49 | 10.49 | 1,900 |
| 19 abr 2024 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | 2,400 |
| 18 abr 2024 | 10.45 | 10.45 | 10.30 | 10.31 | 10.31 | 2,000 |
| 17 abr 2024 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | 900 |
| 16 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 15 abr 2024 | 10.68 | 10.84 | 10.63 | 10.84 | 10.84 | 800 |
| 12 abr 2024 | 10.75 | 10.75 | 10.50 | 10.68 | 10.68 | 2,000 |
| 11 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
| 10 abr 2024 | 11.08 | 11.17 | 10.95 | 10.95 | 10.95 | 1,800 |
| 09 abr 2024 | 11.11 | 11.21 | 11.11 | 11.21 | 11.21 | 4,400 |
| 08 abr 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 1,800 |
| 05 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4,000 |
| 04 abr 2024 | 11.53 | 11.53 | 11.31 | 11.31 | 11.31 | 400 |
| 03 abr 2024 | 11.40 | 11.40 | 11.22 | 11.22 | 11.22 | 500 |
| 02 abr 2024 | 11.41 | 11.56 | 11.28 | 11.56 | 11.56 | 600 |
| 01 abr 2024 | 11.63 | 11.84 | 11.63 | 11.84 | 11.84 | 900 |
| 28 mar 2024 | 11.60 | 11.60 | 11.56 | 11.60 | 11.60 | 1,000 |
| 27 mar 2024 | 11.65 | 11.66 | 11.53 | 11.55 | 11.55 | 2,200 |
| 26 mar 2024 | 11.51 | 11.52 | 11.51 | 11.52 | 11.52 | 500 |
| 25 mar 2024 | 11.80 | 11.80 | 11.71 | 11.80 | 11.80 | 1,000 |
| 22 mar 2024 | 11.67 | 11.71 | 11.37 | 11.71 | 11.71 | 2,400 |
| 21 mar 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1,400 |
| 20 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 19 mar 2024 | 11.37 | 11.40 | 11.21 | 11.40 | 11.40 | 1,900 |
| 18 mar 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 600 |
| 15 mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,000 |
| 14 mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 13 mar 2024 | 11.26 | 11.26 | 11.13 | 11.13 | 11.13 | 900 |
| 12 mar 2024 | 11.45 | 11.45 | 11.32 | 11.32 | 11.32 | 900 |
| 11 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
| 08 mar 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 600 |
| 07 mar 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 500 |
| 06 mar 2024 | 11.40 | 11.47 | 11.28 | 11.47 | 11.47 | 3,300 |
| 05 mar 2024 | 11.27 | 11.89 | 11.27 | 11.89 | 11.89 | 5,200 |
| 04 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 400 |
| 01 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 700 |
| 29 feb 2024 | 11.75 | 11.75 | 11.62 | 11.62 | 11.62 | 2,300 |
| 28 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 300 |
| 27 feb 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 16,000 |
| 26 feb 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 700 |
| 23 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
| 22 feb 2024 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | 800 |
| 21 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 feb 2024 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | 4,000 |
| 16 feb 2024 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | 500 |
| 15 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 14 feb 2024 | 11.68 | 11.74 | 11.56 | 11.74 | 11.74 | 2,200 |
| 13 feb 2024 | 11.58 | 11.60 | 11.57 | 11.57 | 11.57 | 700 |
| 12 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 300 |
| 09 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 200 |
| 08 feb 2024 | 11.62 | 11.80 | 11.60 | 11.80 | 11.80 | 1,700 |
| 07 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 06 feb 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 2,000 |
| 05 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 feb 2024 | 11.61 | 11.61 | 11.51 | 11.60 | 11.60 | 6,500 |
| 01 feb 2024 | 11.81 | 11.85 | 11.61 | 11.61 | 11.61 | 4,000 |
| 31 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 30 ene 2024 | 11.87 | 11.87 | 11.75 | 11.87 | 11.87 | 1,300 |
| 29 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 ene 2024 | 11.68 | 11.75 | 11.68 | 11.75 | 11.75 | 900 |
| 25 ene 2024 | 11.75 | 11.98 | 11.75 | 11.96 | 11.96 | 700 |
| 24 ene 2024 | 11.99 | 12.11 | 11.72 | 11.72 | 11.72 | 2,400 |
| 23 ene 2024 | 12.11 | 12.11 | 11.99 | 12.08 | 12.08 | 2,100 |
| 22 ene 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 19 ene 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1,800 |
| 18 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 17 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 16 ene 2024 | 12.10 | 12.14 | 11.75 | 11.75 | 11.75 | 3,700 |
| 12 ene 2024 | 11.95 | 12.00 | 11.79 | 12.00 | 12.00 | 900 |
| 11 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 10 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 200 |
| 09 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 08 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 05 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 04 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 700 |
| 03 ene 2024 | 12.00 | 12.18 | 11.87 | 12.18 | 12.18 | 2,600 |
| 02 ene 2024 | 11.53 | 12.24 | 11.53 | 12.23 | 12.23 | 6,900 |
| 29 dic 2023 | 11.52 | 11.71 | 11.52 | 11.71 | 11.71 | 1,200 |
| 28 dic 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 300 |
| 27 dic 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.65 | 2,100 |
| 26 dic 2023 | 11.45 | 11.69 | 11.40 | 11.69 | 11.69 | 3,700 |
| 22 dic 2023 | 11.76 | 11.91 | 11.75 | 11.75 | 11.75 | 1,500 |
| 21 dic 2023 | 11.42 | 11.75 | 11.42 | 11.75 | 11.75 | 700 |
| 20 dic 2023 | 11.41 | 11.59 | 11.41 | 11.43 | 11.43 | 1,700 |
| 19 dic 2023 | 11.45 | 11.45 | 10.74 | 11.43 | 11.43 | 11,400 |
| 18 dic 2023 | 11.75 | 11.90 | 11.75 | 11.85 | 11.85 | 7,900 |
| 15 dic 2023 | 11.62 | 12.00 | 11.50 | 11.99 | 11.99 | 26,000 |
| 14 dic 2023 | 10.71 | 11.44 | 10.71 | 11.44 | 11.44 | 3,500 |
| 13 dic 2023 | 10.89 | 11.26 | 10.89 | 11.26 | 11.26 | 3,200 |
| 12 dic 2023 | 10.98 | 11.03 | 10.63 | 10.83 | 10.83 | 11,800 |
| 11 dic 2023 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 2,200 |
| 08 dic 2023 | 10.99 | 11.02 | 10.80 | 10.80 | 10.80 | 15,500 |
| 07 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 06 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
| 05 dic 2023 | 11.00 | 11.00 | 10.94 | 11.00 | 11.00 | 4,200 |
| 04 dic 2023 | 11.25 | 11.27 | 10.89 | 11.06 | 11.06 | 11,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.