LSBK(LSBK)
LSBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $17.02 | $17.15 | $17.00 | $17.15 | - |
| 8/6/2026 | $17.12 | $17.18 | $17.09 | $17.15 | 12,700 |
| 8/5/2026 | $17.22 | $17.25 | $17.07 | $17.07 | 8,100 |
| 8/4/2026 | $17.28 | $17.28 | $16.97 | $17.17 | 12,143 |
| 8/3/2026 | $17.18 | $17.37 | $17.05 | $17.24 | 16,809 |
| 7/31/2026 | $17.18 | $17.18 | $17.10 | $17.17 | 4,200 |
| 7/30/2026 | $17.06 | $17.14 | $17.06 | $17.13 | 3,635 |
| 7/29/2026 | $17.15 | $17.16 | $17.06 | $17.13 | 9,341 |
| 7/28/2026 | $17.20 | $17.20 | $17.09 | $17.11 | 3,800 |
| 7/27/2026 | $17.02 | $17.24 | $17.02 | $17.20 | 9,828 |
| 7/24/2026 | $17.28 | $17.28 | $16.99 | $17.20 | 41,500 |
| 7/23/2026 | $16.71 | $17.30 | $16.71 | $17.02 | 22,800 |
| 7/22/2026 | $17.00 | $17.01 | $16.72 | $17.01 | 4,319 |
| 7/21/2026 | $16.93 | $17.00 | $16.93 | $16.93 | 2,000 |
| 7/20/2026 | $17.10 | $17.13 | $16.78 | $17.09 | 14,035 |
| 7/17/2026 | $16.90 | $17.16 | $16.90 | $17.16 | 1,101 |
| 7/16/2026 | $17.00 | $17.20 | $17.00 | $17.20 | 1,206 |
| 7/15/2026 | $17.05 | $17.05 | $17.05 | $17.05 | 714 |
| 7/14/2026 | $17.04 | $17.04 | $16.95 | $17.00 | 2,300 |
| 7/13/2026 | $16.99 | $17.04 | $16.96 | $17.04 | 1,900 |
| 7/10/2026 | $17.00 | $17.05 | $17.00 | $17.05 | 4,000 |
| 7/9/2026 | $16.99 | $17.20 | $16.98 | $17.00 | 13,249 |
| 7/8/2026 | $17.00 | $17.00 | $16.82 | $17.00 | 24,900 |
| 7/7/2026 | $17.16 | $17.17 | $16.98 | $17.17 | 2,301 |
| 7/6/2026 | $16.80 | $17.20 | $16.80 | $17.01 | 4,400 |
| 7/2/2026 | $17.24 | $17.25 | $16.80 | $16.80 | 7,843 |
| 7/1/2026 | $17.66 | $17.66 | $17.24 | $17.38 | 2,049 |
| 6/30/2026 | $16.85 | $17.96 | $16.64 | $17.81 | 2,608 |
| 6/29/2026 | $17.07 | $17.07 | $16.85 | $16.89 | 2,500 |
| 6/26/2026 | $16.81 | $17.34 | $16.72 | $17.29 | 23,700 |
| 6/25/2026 | $16.68 | $17.26 | $16.68 | $16.86 | 5,624 |
| 6/24/2026 | $16.90 | $17.11 | $16.77 | $16.77 | 8,200 |
| 6/23/2026 | $17.15 | $17.15 | $16.68 | $16.85 | 6,500 |
| 6/22/2026 | $17.56 | $17.56 | $16.70 | $17.03 | 8,700 |
| 6/18/2026 | $16.48 | $17.40 | $16.26 | $17.40 | 25,400 |
| 6/17/2026 | $16.11 | $16.48 | $16.05 | $16.41 | 10,246 |
| 6/16/2026 | $16.11 | $16.26 | $16.11 | $16.20 | 9,919 |
| 6/15/2026 | $15.97 | $16.16 | $15.95 | $15.95 | 6,900 |
| 6/12/2026 | $16.28 | $16.28 | $16.13 | $16.28 | 6,300 |
| 6/11/2026 | $15.95 | $16.20 | $15.95 | $16.20 | 6,100 |
| 6/10/2026 | $15.93 | $16.00 | $15.85 | $15.85 | 2,600 |
| 6/9/2026 | $15.87 | $16.14 | $15.87 | $16.14 | 8,676 |
| 6/8/2026 | $15.75 | $15.84 | $15.66 | $15.84 | 15,119 |
| 6/5/2026 | $15.78 | $15.88 | $15.70 | $15.84 | 3,131 |
| 6/4/2026 | $15.73 | $15.77 | $15.69 | $15.69 | 3,000 |
| 6/3/2026 | $15.67 | $15.80 | $15.67 | $15.70 | 4,812 |
| 6/2/2026 | $15.68 | $15.84 | $15.68 | $15.77 | 1,632 |
| 6/1/2026 | $15.60 | $15.82 | $15.56 | $15.82 | 11,300 |
| 5/29/2026 | $15.59 | $15.59 | $15.56 | $15.56 | 1,800 |
| 5/28/2026 | $15.57 | $15.60 | $15.56 | $15.60 | 16,600 |
| 5/27/2026 | $15.60 | $15.60 | $15.52 | $15.60 | 24,200 |
| 5/26/2026 | $15.65 | $15.95 | $15.56 | $15.60 | 44,021 |
| 5/22/2026 | $15.66 | $15.83 | $15.59 | $15.70 | 37,024 |
| 5/21/2026 | $15.93 | $15.93 | $15.70 | $15.71 | 3,232 |
| 5/20/2026 | $15.84 | $15.84 | $15.50 | $15.73 | 16,300 |
| 5/19/2026 | $15.66 | $15.89 | $15.66 | $15.84 | 3,145 |
| 5/18/2026 | $15.78 | $15.79 | $15.61 | $15.61 | 27,900 |
| 5/15/2026 | $15.72 | $15.78 | $15.72 | $15.78 | 3,200 |
| 5/14/2026 | $15.72 | $15.88 | $15.72 | $15.79 | 12,700 |
| 5/13/2026 | $15.95 | $15.95 | $15.77 | $15.77 | 19,916 |
| 5/12/2026 | $15.86 | $15.94 | $15.85 | $15.94 | 5,832 |
| 5/11/2026 | $15.95 | $15.95 | $15.82 | $15.85 | 17,240 |