Lake Shore Bancorp Stock Price History
NASDAQ: LSBKFinanceSavings InstitutionsUSD
18.25+0.21 (+1.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSBK price history at a glance
The price history for Lake Shore Bancorp (LSBK) on this page begins on April 3, 2006, when the stock closed at $7.72; it most recently closed at $18.25 on October 5, 2026. The highest price in this record is $19.09, reached on September 14, 2026; the latest close is 4.4% below that peak. Across the 19 complete calendar years in the table, LSBK finished higher in 12 and lower in 7. Its best year was 2025 (+49.8%) and its worst was 2007 (-31.9%).
Over roughly 21 years the share price changed +136.5%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, LSBK has gained 41.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $19.09
- Date of high
- Sep 14, 2026
- Low since 2006
- $3.18
- Date of low
- Feb 23, 2009
- 52-week high
- $19.09
- 52-week low
- $12.50
- IPO year
- 2006
- Last close
- $18.25
LSBK returns
1 week
-0.71%
1 month
-1.83%
3 months
+7.04%
6 months
+16.32%
Year to date
+24.49%
1 year
+41.36%
3 years
+149.85%
5 years
+64.19%
LSBK price return, excluding dividends.
LSBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.25 | +24.23% |
| 2025 | 14.69 | +49.78% |
| 2024 | 9.81 | +13.41% |
| 2023 | 8.65 | -2.98% |
| 2022 | 8.91 | -18.99% |
| 2021 | 11.00 | +14.61% |
| 2020 | 9.60 | -14.75% |
| 2019 | 11.26 | +1.67% |
| 2018 | 11.08 | -12.54% |
| 2017 | 12.67 | +5.41% |
| 2016 | 12.02 | +21.42% |
| 2015 | 9.90 | -0.74% |
| 2014 | 9.97 | +10.66% |
| 2013 | 9.01 | +18.56% |
| 2012 | 7.60 | +7.75% |
| 2011 | 7.05 | +3.47% |
| 2010 | 6.82 | +17.43% |
| 2009 | 5.81 | +8.41% |
| 2008 | 5.35 | -15.20% |
| 2007 | 6.31 | -31.93% |
| 2006* | 9.28 | +20.19% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
LSBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.05 | 18.25 | 17.98 | 18.25 | +1.16% | |
| 17.70 | 18.06 | 17.70 | 18.04 | +0.50% | |
| 17.96 | 18.02 | 17.95 | 17.95 | -0.22% | |
| 18.77 | 18.77 | 17.99 | 17.99 | -0.44% | |
| 18.39 | 18.59 | 18.07 | 18.07 | -1.69% | |
| 18.13 | 18.40 | 18.13 | 18.38 | +1.32% | |
| 18.16 | 18.39 | 17.12 | 18.14 | -0.11% | |
| 18.40 | 18.42 | 18.14 | 18.16 | -1.30% | |
| 18.18 | 18.40 | 18.07 | 18.40 | +1.49% | |
| 17.75 | 18.13 | 17.50 | 18.13 | +1.74% | |
| 17.56 | 17.93 | 17.08 | 17.82 | +1.02% | |
| 17.90 | 18.00 | 17.64 | 17.64 | -2.00% | |
| 18.15 | 18.26 | 18.00 | 18.00 | -1.48% | |
| 18.26 | 18.34 | 18.19 | 18.27 | -0.22% | |
| 18.02 | 18.51 | 18.02 | 18.31 | +1.95% | |
| 18.44 | 19.07 | 17.84 | 17.96 | -1.10% | |
| 18.14 | 18.55 | 18.14 | 18.16 | +0.33% | |
| 17.73 | 18.48 | 17.73 | 18.10 | +2.09% | |
| 18.44 | 18.55 | 17.72 | 17.73 | -2.37% | |
| 18.56 | 19.09 | 18.16 | 18.16 | -1.41% | |
| 18.85 | 18.85 | 18.30 | 18.42 | -2.28% | |
| 18.72 | 18.99 | 18.59 | 18.85 | +1.40% | |
| 17.99 | 18.85 | 17.50 | 18.59 | +3.28% | |
| 17.38 | 18.13 | 17.38 | 18.00 | +3.57% | |
| 17.24 | 17.42 | 17.24 | 17.38 | -0.23% | |
| 17.28 | 17.47 | 17.28 | 17.42 | +1.10% | |
| 17.24 | 17.26 | 17.23 | 17.23 | -0.12% | |
| 17.24 | 17.28 | 17.24 | 17.25 | +0.06% | |
| 17.18 | 17.25 | 17.05 | 17.24 | +0.35% | |
| 17.18 | 17.20 | 17.12 | 17.18 | +0.06% | |
| 17.12 | 17.24 | 17.12 | 17.17 | -0.17% | |
| 17.20 | 17.27 | 17.12 | 17.20 | -0.23% | |
| 17.24 | 17.28 | 17.20 | 17.24 | +0.23% | |
| 17.26 | 17.28 | 17.20 | 17.20 | -0.29% | |
| 17.19 | 17.26 | 17.19 | 17.25 | +0.06% | |
| 17.21 | 17.24 | 17.20 | 17.24 | 0.00% | |
| 17.20 | 17.24 | 17.18 | 17.24 | +0.70% | |
| 17.17 | 17.23 | 17.12 | 17.12 | -0.35% | |
| 17.15 | 17.23 | 17.12 | 17.18 | +0.12% | |
| 17.11 | 17.16 | 17.09 | 17.16 | -0.23% | |
| 17.16 | 17.20 | 17.16 | 17.20 | -0.17% | |
| 17.14 | 17.23 | 17.14 | 17.23 | +0.58% | |
| 17.06 | 17.20 | 17.05 | 17.13 | +0.47% | |
| 17.03 | 17.16 | 17.03 | 17.05 | 0.00% | |
| 17.13 | 17.15 | 17.05 | 17.05 | -0.58% | |
| 17.12 | 17.18 | 17.09 | 17.15 | +0.47% | |
| 17.22 | 17.25 | 17.07 | 17.07 | -0.58% | |
| 17.28 | 17.28 | 16.97 | 17.17 | -0.41% | |
| 17.18 | 17.37 | 17.05 | 17.24 | +0.41% | |
| 17.18 | 17.18 | 17.10 | 17.17 | +0.23% | |
| 17.06 | 17.14 | 17.06 | 17.13 | 0.00% | |
| 17.15 | 17.16 | 17.06 | 17.13 | +0.12% | |
| 17.20 | 17.20 | 17.09 | 17.11 | -0.52% | |
| 17.02 | 17.24 | 17.02 | 17.20 | 0.00% | |
| 17.28 | 17.28 | 16.99 | 17.20 | +1.06% | |
| 16.71 | 17.30 | 16.71 | 17.02 | +0.06% | |
| 17.00 | 17.01 | 16.72 | 17.01 | +0.47% | |
| 16.93 | 17.00 | 16.93 | 16.93 | -0.94% | |
| 17.10 | 17.13 | 16.78 | 17.09 | -0.41% | |
| 16.90 | 17.16 | 16.90 | 17.16 | -0.23% | |
| 17.00 | 17.20 | 17.00 | 17.20 | +0.88% | |
| 17.05 | 17.05 | 17.05 | 17.05 | +0.29% | |
| 17.04 | 17.04 | 16.96 | 17.00 | -0.23% | |
| 16.99 | 17.04 | 16.96 | 17.04 | -0.06% | |
| 17.00 | 17.05 | 17.00 | 17.05 | +0.29% | |
| 16.99 | 17.20 | 16.98 | 17.00 | 0.00% | |
| 17.00 | 17.00 | 16.82 | 17.00 | -0.99% | |
| 17.16 | 17.17 | 16.98 | 17.17 | +0.94% | |
| 16.80 | 17.20 | 16.80 | 17.01 | +1.25% | |
| 17.24 | 17.25 | 16.80 | 16.80 | -3.34% | |
| 17.66 | 17.66 | 17.24 | 17.38 | -2.41% | |
| 16.85 | 17.96 | 16.64 | 17.81 | +5.45% | |
| 17.07 | 17.07 | 16.85 | 16.89 | -2.31% | |
| 16.81 | 17.34 | 16.72 | 17.29 | +2.55% | |
| 16.69 | 17.26 | 16.69 | 16.86 | +0.54% | |
| 16.90 | 17.11 | 16.77 | 16.77 | -0.47% | |
| 17.15 | 17.15 | 16.68 | 16.85 | -1.06% | |
| 17.56 | 17.56 | 16.70 | 17.03 | -2.13% | |
| 16.48 | 17.40 | 16.26 | 17.40 | +6.03% | |
| 16.12 | 16.48 | 16.05 | 16.41 | +1.30% | |
| 16.12 | 16.26 | 16.11 | 16.20 | +1.57% | |
| 15.97 | 16.16 | 15.95 | 15.95 | -2.03% | |
| 16.28 | 16.28 | 16.13 | 16.28 | +0.49% | |
| 15.95 | 16.20 | 15.95 | 16.20 | +2.21% | |
| 15.93 | 16.00 | 15.85 | 15.85 | -1.80% | |
| 15.87 | 16.14 | 15.87 | 16.14 | +1.89% | |
| 15.75 | 15.84 | 15.66 | 15.84 | 0.00% | |
| 15.78 | 15.88 | 15.70 | 15.84 | +0.96% | |
| 15.73 | 15.77 | 15.69 | 15.69 | -0.06% | |
| 15.67 | 15.80 | 15.67 | 15.70 | -0.44% | |
| 15.68 | 15.84 | 15.68 | 15.77 | -0.32% | |
| 15.60 | 15.82 | 15.56 | 15.82 | +1.67% | |
| 15.59 | 15.59 | 15.56 | 15.56 | -0.26% | |
| 15.57 | 15.60 | 15.56 | 15.60 | 0.00% | |
| 15.60 | 15.60 | 15.52 | 15.60 | 0.00% | |
| 15.65 | 15.95 | 15.56 | 15.60 | -0.64% | |
| 15.66 | 15.83 | 15.59 | 15.70 | -0.06% | |
| 15.93 | 15.93 | 15.70 | 15.71 | -0.13% | |
| 15.84 | 15.84 | 15.50 | 15.73 | -0.69% | |
| 15.66 | 15.89 | 15.66 | 15.84 | +1.47% | |
| 15.78 | 15.79 | 15.61 | 15.61 | -1.08% | |
| 15.72 | 15.78 | 15.72 | 15.78 | -0.06% | |
| 15.72 | 15.88 | 15.72 | 15.79 | +0.13% | |
| 15.95 | 15.95 | 15.77 | 15.77 | -1.07% | |
| 15.86 | 15.94 | 15.85 | 15.94 | +0.57% | |
| 15.95 | 15.95 | 15.82 | 15.85 | -0.31% | |
| 15.86 | 15.90 | 15.85 | 15.90 | +0.38% | |
| 15.89 | 15.95 | 15.82 | 15.84 | -0.13% | |
| 15.90 | 15.91 | 15.81 | 15.86 | -0.69% | |
| 15.97 | 15.97 | 15.97 | 15.97 | +0.50% | |
| 15.89 | 15.89 | 15.81 | 15.89 | -0.56% | |
| 16.08 | 16.08 | 15.89 | 15.98 | +0.38% | |
| 15.88 | 16.28 | 15.88 | 15.92 | +0.19% | |
| 15.82 | 15.90 | 15.82 | 15.89 | 0.00% | |
| 15.82 | 15.95 | 15.80 | 15.89 | -0.38% | |
| 16.00 | 16.00 | 15.93 | 15.95 | 0.00% | |
| 15.80 | 15.95 | 15.80 | 15.95 | +0.63% | |
| 15.90 | 15.90 | 15.81 | 15.85 | -0.56% | |
| 15.96 | 15.97 | 15.94 | 15.94 | -0.06% | |
| 15.71 | 15.95 | 15.71 | 15.95 | +0.69% | |
| 15.85 | 15.90 | 15.71 | 15.84 | -0.06% | |
| 15.57 | 15.85 | 15.57 | 15.85 | +1.02% | |
| 15.52 | 15.69 | 15.52 | 15.69 | -0.06% | |
| 15.60 | 15.70 | 15.48 | 15.70 | +0.64% | |
| 15.68 | 15.69 | 15.60 | 15.60 | -0.51% | |
| 15.66 | 15.69 | 15.50 | 15.68 | -0.06% | |
| 15.72 | 15.72 | 15.43 | 15.69 | -0.06% | |
| 15.62 | 15.70 | 15.52 | 15.70 | +0.58% | |
| 15.42 | 15.64 | 15.32 | 15.61 | +1.36% | |
| 15.43 | 15.49 | 15.39 | 15.40 | 0.00% | |
| 15.40 | 15.40 | 15.35 | 15.40 | +0.13% | |
| 15.29 | 15.50 | 15.13 | 15.38 | +0.85% | |
| 15.28 | 15.29 | 15.15 | 15.25 | +0.46% | |
| 15.27 | 15.29 | 15.18 | 15.18 | +0.46% | |
| 15.03 | 15.23 | 15.02 | 15.11 | 0.00% | |
| 15.15 | 15.17 | 15.06 | 15.11 | -1.18% | |
| 15.29 | 15.29 | 15.21 | 15.29 | -0.65% | |
| 15.17 | 15.39 | 15.13 | 15.39 | +3.99% | |
| 14.97 | 15.00 | 14.80 | 14.80 | -0.27% | |
| 14.90 | 15.14 | 14.82 | 14.84 | -0.34% | |
| 14.56 | 15.10 | 14.56 | 14.89 | +2.20% | |
| 14.64 | 14.85 | 14.55 | 14.57 | 0.00% | |
| 14.57 | 14.78 | 14.57 | 14.57 | 0.00% | |
| 15.40 | 15.40 | 14.53 | 14.57 | -4.52% | |
| 15.37 | 15.40 | 15.26 | 15.26 | -0.91% | |
| 15.49 | 15.49 | 15.36 | 15.40 | -0.19% | |
| 15.42 | 15.49 | 15.42 | 15.43 | +0.06% | |
| 15.50 | 15.50 | 15.41 | 15.42 | -0.19% | |
| 15.52 | 15.53 | 15.45 | 15.45 | +0.32% | |
| 15.54 | 15.68 | 15.40 | 15.40 | -0.96% | |
| 15.55 | 15.63 | 15.55 | 15.55 | -0.51% | |
| 15.50 | 15.63 | 15.50 | 15.63 | +0.64% | |
| 15.53 | 15.55 | 15.50 | 15.53 | +0.13% | |
| 15.40 | 15.53 | 15.40 | 15.51 | 0.00% | |
| 15.51 | 15.55 | 15.51 | 15.51 | +0.19% | |
| 15.55 | 15.55 | 15.46 | 15.48 | -0.13% | |
| 15.40 | 15.55 | 15.40 | 15.50 | +0.65% | |
| 15.55 | 15.55 | 15.40 | 15.40 | -0.90% | |
| 15.55 | 15.62 | 15.54 | 15.54 | -0.32% | |
| 15.55 | 15.60 | 15.55 | 15.59 | +0.26% | |
| 15.55 | 15.59 | 15.55 | 15.55 | -0.26% | |
| 15.51 | 15.59 | 15.51 | 15.59 | +0.58% | |
| 15.55 | 15.55 | 15.50 | 15.50 | +0.06% | |
| 15.45 | 15.59 | 15.45 | 15.49 | +0.26% | |
| 15.45 | 15.45 | 15.45 | 15.45 | -0.45% | |
| 15.42 | 15.52 | 15.42 | 15.52 | +0.65% | |
| 15.50 | 15.55 | 15.42 | 15.42 | -0.45% | |
| 15.52 | 15.63 | 15.49 | 15.49 | -0.06% | |
| 15.49 | 15.63 | 15.49 | 15.50 | +0.85% | |
| 15.35 | 15.43 | 15.35 | 15.37 | -0.39% | |
| 15.44 | 15.44 | 15.31 | 15.43 | +0.78% | |
| 15.74 | 15.74 | 15.31 | 15.31 | +0.33% | |
| 15.29 | 15.37 | 15.26 | 15.26 | -1.55% | |
| 15.27 | 15.75 | 15.27 | 15.50 | +1.24% | |
| 15.27 | 15.68 | 15.27 | 15.31 | -0.20% | |
| 15.34 | 15.34 | 15.34 | 15.34 | 0.00% | |
| 15.42 | 15.50 | 15.34 | 15.34 | -1.03% | |
| 15.45 | 15.50 | 15.38 | 15.50 | 0.00% | |
| 15.48 | 15.50 | 15.38 | 15.50 | +0.91% | |
| 15.36 | 15.36 | 15.36 | 15.36 | -1.09% | |
| 15.35 | 15.63 | 15.35 | 15.53 | +1.37% | |
| 15.30 | 15.42 | 15.30 | 15.32 | +0.99% | |
| 15.16 | 15.50 | 15.16 | 15.17 | +0.13% | |
| 15.11 | 15.44 | 15.11 | 15.15 | -1.75% | |
| 15.44 | 15.44 | 15.15 | 15.42 | -0.13% | |
| 15.17 | 15.48 | 15.10 | 15.44 | +2.05% | |
| 15.03 | 15.14 | 14.80 | 15.13 | +1.20% | |
| 14.85 | 15.00 | 14.85 | 14.95 | -0.07% | |
| 15.00 | 15.13 | 14.91 | 14.96 | +0.40% | |
| 14.86 | 15.00 | 14.82 | 14.90 | +0.27% | |
| 14.92 | 14.92 | 14.83 | 14.86 | +0.47% | |
| 14.77 | 14.89 | 14.71 | 14.79 | +0.61% | |
| 14.82 | 14.86 | 14.70 | 14.70 | +0.07% | |
| 14.96 | 14.98 | 14.66 | 14.69 | +0.20% | |
| 14.66 | 14.98 | 14.66 | 14.66 | -1.48% | |
| 14.72 | 14.97 | 14.70 | 14.88 | 0.00% | |
| 14.79 | 14.95 | 14.79 | 14.88 | +0.81% | |
| 14.76 | 14.76 | 14.70 | 14.76 | -0.20% | |
| 14.79 | 14.79 | 14.79 | 14.79 | 0.00% | |
| 14.78 | 14.79 | 14.70 | 14.79 | 0.00% | |
| 14.79 | 14.92 | 14.79 | 14.79 | +0.07% | |
| 14.98 | 14.98 | 14.60 | 14.78 | +1.44% | |
| 14.80 | 14.80 | 14.53 | 14.57 | -1.02% | |
| 15.00 | 15.00 | 14.70 | 14.72 | -1.93% | |
| 15.01 | 15.01 | 15.01 | 15.01 | +0.94% | |
| 15.06 | 15.19 | 14.82 | 14.87 | -1.13% | |
| 15.10 | 15.15 | 14.93 | 15.04 | +0.27% | |
| 14.82 | 15.00 | 14.82 | 15.00 | +1.97% | |
| 14.72 | 14.94 | 14.71 | 14.71 | -0.94% | |
| 14.97 | 15.00 | 14.71 | 14.85 | -0.54% | |
| 15.06 | 15.06 | 14.93 | 14.93 | +0.47% | |
| 14.75 | 15.09 | 14.75 | 14.86 | -1.07% | |
| 15.00 | 15.10 | 14.98 | 15.02 | -0.46% | |
| 14.90 | 15.09 | 14.88 | 15.09 | +0.87% | |
| 14.87 | 15.00 | 14.63 | 14.96 | +0.81% | |
| 14.46 | 14.84 | 14.39 | 14.84 | +3.27% | |
| 14.27 | 14.47 | 14.27 | 14.37 | +0.28% | |
| 14.32 | 14.39 | 14.21 | 14.33 | +0.07% | |
| 14.22 | 14.34 | 14.15 | 14.32 | +1.27% | |
| 14.08 | 14.33 | 14.08 | 14.14 | +0.43% | |
| 14.05 | 14.13 | 14.05 | 14.08 | +0.86% | |
| 14.11 | 14.17 | 13.90 | 13.96 | -0.43% | |
| 14.14 | 14.18 | 13.98 | 14.02 | -0.57% | |
| 14.15 | 14.19 | 13.92 | 14.10 | -1.12% | |
| 14.21 | 14.35 | 14.16 | 14.26 | +0.14% | |
| 14.30 | 14.35 | 14.17 | 14.24 | -0.56% | |
| 14.35 | 14.40 | 14.22 | 14.32 | -0.21% | |
| 14.40 | 14.40 | 14.31 | 14.35 | -0.28% | |
| 14.28 | 14.45 | 14.28 | 14.39 | +0.63% | |
| 14.26 | 14.30 | 14.20 | 14.30 | +0.42% | |
| 14.05 | 14.29 | 14.05 | 14.24 | +2.96% | |
| 14.30 | 14.30 | 13.83 | 13.83 | -3.08% | |
| 14.19 | 14.30 | 14.10 | 14.27 | +0.85% | |
| 14.10 | 14.33 | 14.06 | 14.15 | +0.35% | |
| 13.92 | 14.10 | 13.87 | 14.10 | +2.03% | |
| 13.78 | 13.89 | 13.66 | 13.82 | -0.29% | |
| 13.64 | 13.94 | 13.64 | 13.86 | +1.17% | |
| 13.44 | 13.88 | 13.44 | 13.70 | +0.37% | |
| 13.57 | 13.73 | 13.51 | 13.65 | +1.11% | |
| 13.27 | 13.58 | 13.27 | 13.50 | +0.90% | |
| 13.07 | 13.39 | 13.07 | 13.38 | +2.37% | |
| 12.86 | 13.07 | 12.86 | 13.07 | +1.79% | |
| 12.75 | 12.84 | 12.75 | 12.84 | +1.02% | |
| 12.74 | 12.76 | 12.66 | 12.71 | +0.79% | |
| 12.53 | 12.64 | 12.53 | 12.61 | +0.72% | |
| 12.73 | 12.73 | 12.52 | 12.52 | -0.71% | |
| 12.87 | 12.87 | 12.50 | 12.61 | -1.18% | |
| 12.80 | 12.99 | 12.74 | 12.76 | -0.62% | |
| 12.76 | 12.85 | 12.71 | 12.84 | +0.31% | |
| 12.92 | 12.92 | 12.79 | 12.80 | -0.62% | |
| 12.91 | 12.92 | 12.87 | 12.88 | -0.23% | |
| 13.04 | 13.04 | 12.91 | 12.91 | -0.39% | |
| 13.05 | 13.06 | 12.96 | 12.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSBK chart for longer ranges.