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

Add to My Stocks
$21.87 $0.26 (1.2%) LSBG stock closing price Dec 05, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-09-1317.8517.9917.6517.811800216.492.15
2016-09-1217.9018.1017.8917.971128516.642.17
2016-09-0918.3018.4217.8617.891138816.572.16
2016-09-0818.2818.5018.1518.35817116.992.22
2016-09-0718.1618.7118.1518.291308116.942.21
2016-09-0617.8618.1817.8618.17725716.822.19
2016-09-050.000.000.0017.950N/AN/A
2016-09-0217.9417.9817.7517.95673516.622.17
2016-09-0117.4117.9917.4117.95538516.622.17
2016-08-3117.9618.0017.7317.921941816.592.16
2016-08-3017.7317.9817.7317.92930616.592.16
2016-08-2917.7317.9417.6917.72554816.412.14
2016-08-2617.7318.0017.7317.83843016.512.15
2016-08-2517.7018.0017.6517.97542716.642.17
2016-08-2417.9917.9917.7017.89726716.572.16
2016-08-2317.9818.1017.6617.94957216.612.17
2016-08-2217.6417.9817.5817.891390116.572.16
2016-08-1917.9817.9817.6517.651118416.342.13
2016-08-1817.6618.0017.6618.00809816.672.17
2016-08-1717.7517.8817.6717.67438216.362.13
2016-08-1617.7417.9917.6217.691846716.382.14
2016-08-1517.7618.0017.6717.92911116.592.16
2016-08-1217.4917.9917.4917.881057516.562.16
2016-08-1117.6517.7217.3017.611743516.312.13
2016-08-1017.4917.8017.4917.681314116.372.14
2016-08-0917.4617.6117.3817.54524916.242.12
2016-08-0817.6817.8417.2717.551549816.252.12
2016-08-0517.4617.7017.3917.59543216.292.12
2016-08-0417.5617.6117.3717.40366516.112.10
2016-08-0317.6017.8417.5217.65671116.342.13
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 21.87 Nov 23,2016
Min Stock Price 11.05 Dec 29,2011
Avg Stock Price 14.47

Lake Sunapee Bank Group Historical PE ratio: Past 5 years

Max PE Ratio 19.7 Nov 23,2016
Min PE Ratio 8.5 Dec 29,2011
Avg PE Ratio 12.72

Lake Sunapee Bank Group Historical PS ratio: Past 5 years

Max PS Ratio 2.6 Nov 23,2016
Min PS Ratio 1.33 Dec 29,2011
Avg PS Ratio 1.84

LSBG Industry Peers

Company Price Change (%)
First Nw Bancrp (FNWB)15.140.16 (1.07%)
First Financial Northwest (FFNW)17.40.1 (0.57%)
People's United Financial (PBCT)18.930.33 (1.77%)
Berkshire Hills Bancorp (BHLB)35.20.95 (2.77%)
Trustco Bank Corp (TRST)8.40.2 (2.44%)
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 21.87 and 32418 shares of LSBG were traded on 05 Dec, 2016. 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. .