Lake Sunapee Bank Group Stock Price History, LSBG Historical Prices

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

We provide 10 years stock price data for free. You can download Lake Sunapee Bank Group stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Lake Sunapee Bank Group P/E ratio, and PS ratio. The stock price was at a 5 year high of $24.38 on Dec 23, 2016 as seen from Lake Sunapee Bank Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-16 0 0 0 21.94 0 - -
2017-01-13 21.82 22.15 21.68 21.94 11,517 19.77 2.61
2017-01-12 22.49 22.49 21.52 21.64 18,643 19.5 2.57
2017-01-11 23.67 23.67 22.71 22.8 6,419 20.54 2.71
2017-01-10 22.74 23.36 22.74 23.27 4,968 20.96 2.76
2017-01-09 22.74 22.75 22.5 22.65 5,454 20.41 2.69
2017-01-06 23.09 23.09 22.38 22.79 8,762 20.53 2.71
2017-01-05 23.16 23.16 22.83 22.95 4,203 20.68 2.73
2017-01-04 23.35 23.41 23.19 23.26 12,253 20.96 2.76
2017-01-03 23.78 23.78 23.31 23.35 7,567 21.04 2.77
2017-01-02 0 0 0 23.59 0 - -
2016-12-30 23.72 23.72 23.31 23.59 14,294 21.25 2.8
2016-12-29 24 24 23.49 23.72 7,188 21.37 2.82
2016-12-28 24.32 24.32 23.87 23.96 6,789 21.59 2.85
2016-12-27 24.36 24.51 23.77 24.33 8,249 21.92 2.89
2016-12-26 0 0 0 24.38 0 - -
2016-12-23 23.89 24.79 23.89 24.38 11,723 21.96 2.9
2016-12-22 24.06 24.26 24.05 24.19 4,565 21.79 2.87
2016-12-21 24.01 24.39 23.95 24.06 9,358 21.68 2.86
2016-12-20 23.17 24.4 22.9 24.17 8,192 21.78 2.87
2016-12-19 23.55 24.4 23.55 23.78 9,906 21.42 2.82
2016-12-16 24.18 24.23 22.97 23.8 51,084 21.44 2.83
2016-12-15 23.99 24.52 23.82 24.25 18,655 21.85 2.88
2016-12-14 24.04 24.63 23.72 23.93 22,433 21.56 2.84
2016-12-13 23.73 24.65 23.66 24.34 8,853 21.93 2.89
2016-12-12 24.35 24.38 23.87 23.96 12,792 21.59 2.85
2016-12-09 23.49 24.49 23.49 24.24 20,836 21.84 2.88
2016-12-08 22.3 23.66 22.3 23.49 17,141 21.16 2.79
2016-12-07 21.83 22.3 21.83 22.19 16,351 19.99 2.64
2016-12-06 21.88 22.25 21.84 22.09 27,073 19.9 2.62
2016-12-05 21.56 21.95 21.56 21.87 32,418 19.7 2.6
2016-12-02 21.79 21.89 21.37 21.61 21,009 19.47 2.57
2016-12-01 21.89 22 21.67 21.84 16,761 19.68 2.59
2016-11-30 21.8 22 21.75 21.8 12,685 19.64 2.59
2016-11-29 21.82 22 21.6 21.83 14,840 19.67 2.59
2016-11-28 21.03 21.97 21.03 21.68 16,743 19.53 2.58
2016-11-25 22 22 20.51 21.2 2,186 19.1 2.52
2016-11-24 0 0 0 21.87 0 - -
2016-11-23 21.26 21.95 21.26 21.87 8,295 19.7 2.6
2016-11-22 20.48 21.4 20.47 21.32 15,348 19.21 2.53
2016-11-21 20.42 20.57 20.16 20.51 23,396 18.48 2.44
2016-11-18 20.48 20.48 20.22 20.41 26,340 18.39 2.42
2016-11-17 20.35 20.51 20.21 20.42 6,627 18.4 2.43
2016-11-16 19.98 20.4 19.98 20.24 20,555 18.23 2.4
2016-11-15 20.33 20.61 19.99 20.14 24,795 18.14 2.39
2016-11-14 20.69 21 19.99 20.45 20,299 18.42 2.43
2016-11-11 19.77 20.6 19.63 20.53 40,065 18.5 2.44
2016-11-10 18.71 21 18.68 19.69 30,211 17.74 2.34
2016-11-09 18.24 18.63 17.9 18.62 36,904 16.78 2.21
2016-11-08 18.32 18.32 18.1 18.29 10,503 16.48 2.17
2016-11-07 18.42 18.5 18.14 18.36 8,025 16.54 2.18
2016-11-04 18.09 18.5 18.09 18.29 5,950 16.48 2.17
2016-11-03 18.13 18.33 18.06 18.16 13,053 16.36 2.16
2016-11-02 18.36 18.4 18.07 18.07 5,490 16.28 2.15
2016-11-01 18.4 18.4 18.17 18.17 3,650 16.37 2.16
2016-10-31 18.14 18.54 18.14 18.22 6,893 16.41 2.16
2016-10-28 17.97 18.31 17.97 18.19 11,553 16.39 2.16
2016-10-27 17.83 18.6 17.83 18.04 7,978 16.25 2.14
2016-10-26 18.04 18.08 17.96 18 19,259 16.22 2.14
2016-10-25 18.04 18.1 17.99 17.99 39,858 16.21 2.14
2016-10-24 17.97 18.1 17.96 18.02 5,310 16.23 2.14
2016-10-21 17.55 17.98 17.55 17.95 10,505 16.17 2.13
2016-10-20 17.71 17.78 17.61 17.68 24,215 16.37 2.14
2016-10-19 17.83 18.02 17.55 17.88 18,432 16.56 2.16
2016-10-18 17.89 17.99 17.89 17.99 1,669 16.66 2.17
2016-10-17 18.07 18.07 17.88 18 12,278 16.67 2.17
2016-10-14 18 18.08 17.89 17.99 4,081 16.66 2.17
2016-10-13 18.07 18.1 17.88 17.94 11,973 16.61 2.17
2016-10-12 17.99 18 17.98 17.98 1,562 16.65 2.17
2016-10-11 17.96 18.03 17.83 17.9 4,565 16.57 2.16
2016-10-10 18.07 18.07 17.86 18.03 1,688 16.69 2.18
2016-10-07 18.08 18.08 17.86 17.93 4,905 16.6 2.17
2016-10-06 18.01 18.03 17.98 17.98 1,152 16.65 2.17
2016-10-05 17.97 18.09 17.83 18.03 2,626 16.69 2.18
2016-10-04 17.88 18.07 17.64 17.89 8,798 16.57 2.16
2016-10-03 18.06 18.06 17.87 17.93 5,586 16.6 2.17
2016-09-30 18.05 18.12 17.95 18.07 7,822 16.73 2.18
2016-09-29 18.04 18.12 17.87 18.06 2,308 16.72 2.18
2016-09-28 18.07 18.18 18.07 18.08 15,110 16.74 2.18
2016-09-27 17.93 18.1 17.91 18.1 10,516 16.76 2.19
2016-09-26 17.98 18.1 17.88 18.01 7,719 16.68 2.18
2016-09-23 17.97 18.1 17.97 18.03 4,171 16.69 2.18
2016-09-22 18.14 18.17 17.96 18.06 16,000 16.72 2.18
2016-09-21 18.08 18.15 17.98 18.1 12,746 16.76 2.19
2016-09-20 17.99 18.18 17.93 18.07 4,898 16.73 2.18
2016-09-19 18.05 18.09 17.85 17.99 14,500 16.66 2.17
2016-09-16 17.95 18.1 17.88 18.09 31,172 16.75 2.19
2016-09-15 17.59 18 17.59 17.88 8,436 16.56 2.16
2016-09-14 17.85 18.16 17.7 17.8 8,276 16.48 2.15
Get more Data

Lake Sunapee Bank Group Stock History 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 Stock Price History: Past 5 years

Max Stock Price24.38Dec 23,2016
Min Stock Price12.37Dec 24,2012
Avg Stock Price15.22

Lake Sunapee Bank Group Historical PE ratio: Past 5 years

Max PE Ratio21.96Dec 23,2016
Min PE Ratio10.57Dec 24,2012
Avg PE Ratio13.46

Lake Sunapee Bank Group Historical PS ratio: Past 5 years

Max PS Ratio2.9Dec 23,2016
Min PS Ratio1.54Apr 03,2013
Avg PS Ratio1.93

LSBG Industry Peers

Company Price Change (%)
First Nw Bancrp (FNWB)16.080.06 (0.37%)
Malaga Financial (MLGF)300.7 (2.39%)
Trustco Bank Corp (TRST)8.850.15 (1.72%)
United Security Bancshares (UBFO)10.450 (0%)
Hampden Bancorp (HBNK)22.210 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Coastway (CWAY)21.820.13 (0.59%)

We provide Lake Sunapee Bank Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lake Sunapee Bank Group stock analysis. Lake Sunapee Bank Group stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. LSBG stock closed at $21.94 and traded with a volume of 0 on the last trading day. Looking at Lake Sunapee Bank Group stock history data, the P/S ratio was at a low of 1.54 on Apr 03, 2013.