Lake Sunapee Bank Group Stock Price History (NASDAQ:LSBG)

Add to My Stocks
$21.94 $0 (0%) LSBG stock closing price Jan 16, 2017 (Closing)

We provide 10 years stock price history for free. You can download Lake Sunapee Bank Group stock price data here. Daily open, high, low, and end of day closing price for the company, along with Lake Sunapee Bank Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 24.38 on 26 Dec, 2016 as seen from Lake Sunapee Bank Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-160.000.000.0021.940N/AN/A
2017-01-1321.8222.1521.6821.941151719.772.61
2017-01-1222.4922.4921.5221.641864319.502.57
2017-01-1123.6723.6722.7122.80641920.542.71
2017-01-1022.7423.3622.7423.27496820.962.76
2017-01-0922.7422.7522.5022.65545420.412.69
2017-01-0623.0923.0922.3822.79876220.532.71
2017-01-0523.1623.1622.8322.95420320.682.73
2017-01-0423.3523.4123.1923.261225320.962.76
2017-01-0323.7823.7823.3123.35756721.042.77
2017-01-020.000.000.0023.590N/AN/A
2016-12-3023.7223.7223.3123.591429421.252.80
2016-12-2924.0024.0023.4923.72718821.372.82
2016-12-2824.3224.3223.8723.96678921.592.85
2016-12-2724.3624.5123.7724.33824921.922.89
2016-12-260.000.000.0024.380N/AN/A
2016-12-2323.8924.7923.8924.381172321.962.90
2016-12-2224.0624.2624.0524.19456521.792.87
2016-12-2124.0124.3923.9524.06935821.682.86
2016-12-2023.1724.4022.9024.17819221.782.87
2016-12-1923.5524.4023.5523.78990621.422.82
2016-12-1624.1824.2322.9723.805108421.442.83
2016-12-1523.9924.5223.8224.251865521.852.88
2016-12-1424.0424.6323.7223.932243321.562.84
2016-12-1323.7324.6523.6624.34885321.932.89
2016-12-1224.3524.3823.8723.961279221.592.85
2016-12-0923.4924.4923.4924.242083621.842.88
2016-12-0822.3023.6622.3023.491714121.162.79
2016-12-0721.8322.3021.8322.191635119.992.64
2016-12-0621.8822.2521.8422.092707319.902.62
2016-12-0521.5621.9521.5621.873241819.702.60
2016-12-0221.7921.8921.3721.612100919.472.57
2016-12-0121.8922.0021.6721.841676119.682.59
2016-11-3021.8022.0021.7521.801268519.642.59
2016-11-2921.8222.0021.6021.831484019.672.59
2016-11-2821.0321.9721.0321.681674319.532.58
2016-11-2522.0022.0020.5121.20218619.102.52
2016-11-240.000.000.0021.870N/AN/A
2016-11-2321.2621.9521.2621.87829519.702.60
2016-11-2220.4821.4020.4721.321534819.212.53
2016-11-2120.4220.5720.1620.512339618.482.44
2016-11-1820.4820.4820.2220.412634018.392.42
2016-11-1720.3520.5120.2120.42662718.402.43
2016-11-1619.9820.4019.9820.242055518.232.40
2016-11-1520.3320.6119.9920.142479518.142.39
2016-11-1420.6921.0019.9920.452029918.422.43
2016-11-1119.7720.6019.6320.534006518.502.44
2016-11-1018.7121.0018.6819.693021117.742.34
2016-11-0918.2418.6317.9018.623690416.782.21
2016-11-0818.3218.3218.1018.291050316.482.17
2016-11-0718.4218.5018.1418.36802516.542.18
2016-11-0418.0918.5018.0918.29595016.482.17
2016-11-0318.1318.3318.0618.161305316.362.16
2016-11-0218.3618.4018.0718.07549016.282.15
2016-11-0118.4018.4018.1718.17365016.372.16
2016-10-3118.1418.5418.1418.22689316.412.16
2016-10-2817.9718.3117.9718.191155316.392.16
2016-10-2717.8318.6017.8318.04797816.252.14
2016-10-2618.0418.0817.9618.001925916.222.14
2016-10-2518.0418.1017.9917.993985816.212.14
2016-10-2417.9718.1017.9618.02531016.232.14
2016-10-2117.5517.9817.5517.951050516.172.13
2016-10-2017.7117.7817.6117.682421516.372.14
2016-10-1917.8318.0217.5517.881843216.562.16
2016-10-1817.8917.9917.8917.99166916.662.17
2016-10-1718.0718.0717.8818.001227816.672.17
2016-10-1418.0018.0817.8917.99408116.662.17
2016-10-1318.0718.1017.8817.941197316.612.17
2016-10-1217.9918.0017.9817.98156216.652.17
2016-10-1117.9618.0317.8317.90456516.572.16
2016-10-1018.0718.0717.8618.03168816.692.18
2016-10-0718.0818.0817.8617.93490516.602.17
2016-10-0618.0118.0317.9817.98115216.652.17
2016-10-0517.9718.0917.8318.03262616.692.18
2016-10-0417.8818.0717.6417.89879816.572.16
2016-10-0318.0618.0617.8717.93558616.602.17
2016-09-3018.0518.1217.9518.07782216.732.18
2016-09-2918.0418.1217.8718.06230816.722.18
2016-09-2818.0718.1818.0718.081511016.742.18
2016-09-2717.9318.1017.9118.101051616.762.19
2016-09-2617.9818.1017.8818.01771916.682.18
2016-09-2317.9718.1017.9718.03417116.692.18
2016-09-2218.1418.1717.9618.061600016.722.18
2016-09-2118.0818.1517.9818.101274616.762.19
2016-09-2017.9918.1817.9318.07489816.732.18
2016-09-1918.0518.0917.8517.991450016.662.17
2016-09-1617.9518.1017.8818.093117216.752.19
2016-09-1517.5918.0017.5917.88843616.562.16
2016-09-1417.8518.1617.7017.80827616.482.15
Get more Data

Lake Sunapee Bank Group Stock Chart

View LSBG PE ratio, PS ratio stocks charts and compare with peers.
LSBG Chart
Note: Compare Lake Sunapee Bank Group stock price history with the index and industry peers.

Lake Sunapee Bank Group Historical Prices: Past 5 years

Max Stock Price 24.38 Dec 23,2016
Min Stock Price 11.58 Feb 15,2012
Avg Stock Price 14.78

Lake Sunapee Bank Group Historical PE ratio: Past 5 years

Max PE Ratio 21.96 Dec 23,2016
Min PE Ratio 9.65 Feb 15,2012
Avg PE Ratio 13.03

Lake Sunapee Bank Group Historical PS ratio: Past 5 years

Max PS Ratio 2.9 Dec 23,2016
Min PS Ratio 1.41 Feb 15,2012
Avg PS Ratio 1.87

LSBG Industry Peers

Company Price Change (%)
Northrim Bancorp (NRIM)31.10.35 (1.14%)
First Nw Bancrp (FNWB)15.610.07 (0.45%)
People's United Financial (PBCT)19.270.02 (0.1%)
Berkshire Hills Bancorp (BHLB)35.60.05 (0.14%)
Trustco Bank Corp (TRST)8.50.1 (1.19%)
Hampden Bancorp (HBNK)22.210 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)

Lake Sunapee Bank Group historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Lake Sunapee Bank Group stock analysis. The price movement is easily depicted in the Lake Sunapee Bank Group stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 21.94 and 0 shares of LSBG were traded on 16 Jan, 2017. Looking at Lake Sunapee Bank Group stock market history data, the P/S ratio was at a low of 0.72 on 05 Dec, 2008. .