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 - -
2017-01-12 22.49 22.49 21.52 21.64 18,643 - -
2017-01-11 23.67 23.67 22.71 22.8 6,419 - -
2017-01-10 22.74 23.36 22.74 23.27 4,968 - -
2017-01-09 22.74 22.75 22.5 22.65 5,454 - -
2017-01-06 23.09 23.09 22.38 22.79 8,762 - -
2017-01-05 23.16 23.16 22.83 22.95 4,203 - -
2017-01-04 23.35 23.41 23.19 23.26 12,253 - -
2017-01-03 23.78 23.78 23.31 23.35 7,567 - -
2017-01-02 0 0 0 23.59 0 - -
2016-12-30 23.72 23.72 23.31 23.59 14,294 - -
2016-12-29 24 24 23.49 23.72 7,188 - -
2016-12-28 24.32 24.32 23.87 23.96 6,789 - -
2016-12-27 24.36 24.51 23.77 24.33 8,249 - -
2016-12-26 0 0 0 24.38 0 - -
2016-12-23 23.89 24.79 23.89 24.38 11,723 - -
2016-12-22 24.06 24.26 24.05 24.19 4,565 - -
2016-12-21 24.01 24.39 23.95 24.06 9,358 - -
2016-12-20 23.17 24.4 22.9 24.17 8,192 - -
2016-12-19 23.55 24.4 23.55 23.78 9,906 - -
2016-12-16 24.18 24.23 22.97 23.8 51,084 - -
2016-12-15 23.99 24.52 23.82 24.25 18,655 - -
2016-12-14 24.04 24.63 23.72 23.93 22,433 - -
2016-12-13 23.73 24.65 23.66 24.34 8,853 - -
2016-12-12 24.35 24.38 23.87 23.96 12,792 - -
2016-12-09 23.49 24.49 23.49 24.24 20,836 - -
2016-12-08 22.3 23.66 22.3 23.49 17,141 - -
2016-12-07 21.83 22.3 21.83 22.19 16,351 - -
2016-12-06 21.88 22.25 21.84 22.09 27,073 - -
2016-12-05 21.56 21.95 21.56 21.87 32,418 - -
2016-12-02 21.79 21.89 21.37 21.61 21,009 - -
2016-12-01 21.89 22 21.67 21.84 16,761 - -
2016-11-30 21.8 22 21.75 21.8 12,685 - -
2016-11-29 21.82 22 21.6 21.83 14,840 - -
2016-11-28 21.03 21.97 21.03 21.68 16,743 - -
2016-11-25 22 22 20.51 21.2 2,186 - -
2016-11-24 0 0 0 21.87 0 - -
2016-11-23 21.26 21.95 21.26 21.87 8,295 - -
2016-11-22 20.48 21.4 20.47 21.32 15,348 - -
2016-11-21 20.42 20.57 20.16 20.51 23,396 - -
2016-11-18 20.48 20.48 20.22 20.41 26,340 - -
2016-11-17 20.35 20.51 20.21 20.42 6,627 - -
2016-11-16 19.98 20.4 19.98 20.24 20,555 - -
2016-11-15 20.33 20.61 19.99 20.14 24,795 - -
2016-11-14 20.69 21 19.99 20.45 20,299 - -
2016-11-11 19.77 20.6 19.63 20.53 40,065 - -
2016-11-10 18.71 21 18.68 19.69 30,211 - -
2016-11-09 18.24 18.63 17.9 18.62 36,904 - -
2016-11-08 18.32 18.32 18.1 18.29 10,503 - -
2016-11-07 18.42 18.5 18.14 18.36 8,025 - -
2016-11-04 18.09 18.5 18.09 18.29 5,950 - -
2016-11-03 18.13 18.33 18.06 18.16 13,053 - -
2016-11-02 18.36 18.4 18.07 18.07 5,490 - -
2016-11-01 18.4 18.4 18.17 18.17 3,650 - -
2016-10-31 18.14 18.54 18.14 18.22 6,893 - -
2016-10-28 17.97 18.31 17.97 18.19 11,553 - -
2016-10-27 17.83 18.6 17.83 18.04 7,978 - -
2016-10-26 18.04 18.08 17.96 18 19,259 - -
2016-10-25 18.04 18.1 17.99 17.99 39,858 - -
2016-10-24 17.97 18.1 17.96 18.02 5,310 - -
2016-10-21 17.55 17.98 17.55 17.95 10,505 - -
2016-10-20 17.71 17.78 17.61 17.68 24,215 - -
2016-10-19 17.83 18.02 17.55 17.88 18,432 - -
2016-10-18 17.89 17.99 17.89 17.99 1,669 - -
2016-10-17 18.07 18.07 17.88 18 12,278 - -
2016-10-14 18 18.08 17.89 17.99 4,081 - -
2016-10-13 18.07 18.1 17.88 17.94 11,973 - -
2016-10-12 17.99 18 17.98 17.98 1,562 - -
2016-10-11 17.96 18.03 17.83 17.9 4,565 - -
2016-10-10 18.07 18.07 17.86 18.03 1,688 - -
2016-10-07 18.08 18.08 17.86 17.93 4,905 - -
2016-10-06 18.01 18.03 17.98 17.98 1,152 - -
2016-10-05 17.97 18.09 17.83 18.03 2,626 - -
2016-10-04 17.88 18.07 17.64 17.89 8,798 - -
2016-10-03 18.06 18.06 17.87 17.93 5,586 - -
2016-09-30 18.05 18.12 17.95 18.07 7,822 - -
2016-09-29 18.04 18.12 17.87 18.06 2,308 - -
2016-09-28 18.07 18.18 18.07 18.08 15,110 - -
2016-09-27 17.93 18.1 17.91 18.1 10,516 - -
2016-09-26 17.98 18.1 17.88 18.01 7,719 - -
2016-09-23 17.97 18.1 17.97 18.03 4,171 - -
2016-09-22 18.14 18.17 17.96 18.06 16,000 - -
2016-09-21 18.08 18.15 17.98 18.1 12,746 - -
2016-09-20 17.99 18.18 17.93 18.07 4,898 - -
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 Price13.08Sep 20,2013
Avg Stock Price15.53

Lake Sunapee Bank Group Historical PE ratio: Past 5 years

Max PE Ratio17.3Jul 22,2016
Min PE Ratio11.52Jan 25,2016
Avg PE Ratio13.32

Lake Sunapee Bank Group Historical PS ratio: Past 5 years

Max PS Ratio2.27Jul 19,2016
Min PS Ratio1.66Jan 25,2016
Avg PS Ratio1.93

LSBG Industry Peers

Company Price Change (%)
Baycom Corp (BCML)23.780.28 (1.19%)
First Nw Bancrp (FNWB)16.420.05 (0.31%)
Trustco Bank Corp (TRST)9.250.2 (2.21%)
California First National (CFNB)15.850 (0%)
Hampden Bancorp (HBNK)22.210 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Coastway (CWAY)27.80 (0%)

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 1.66 on Jan 25, 2016.