LSB Financial Stock Price History, LSBI Historical Prices

Add to My Stocks
$43.59 $0.56 (1.3%) LSBI stock closing price Oct 31, 2014 (Closing)

The 10 year data of LSB Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with LSB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The LSB Financial stock price history chart shows that the stock price reached a high of $43.59 on Oct 31, 2014, and a low of $23.68 on Aug 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-31 43.87 43.87 43.4 43.59 2,215 - -
2014-10-30 42.45 43.07 42.45 43.03 7,130 - -
2014-10-29 42.4 42.81 42.38 42.8 13,472 - -
2014-10-28 42 42.45 42 42.45 15,486 - -
2014-10-27 40.23 40.5 40.23 40.5 393 - -
2014-10-24 39.95 39.95 39.95 39.95 1,148 - -
2014-10-23 39.62 39.62 39.45 39.45 1,593 - -
2014-10-22 39.5 39.5 39.5 39.5 1,823 - -
2014-10-21 39 39.1 39 39.1 2,891 - -
2014-10-20 38.93 39.05 38.86 39.05 538 - -
2014-10-17 38.97 39.21 38.97 39.21 1,801 - -
2014-10-16 38.45 38.68 38.45 38.68 2,372 - -
2014-10-15 38.73 38.73 38.13 38.34 800 - -
2014-10-14 39.25 39.51 39.25 39.45 748 - -
2014-10-13 38.97 38.97 38.97 38.97 100 - -
2014-10-10 38.88 39.17 38.75 38.9 600 - -
2014-10-09 38.88 39.13 38.52 39.13 600 - -
2014-10-08 39.31 39.56 39.27 39.54 700 - -
2014-10-07 39.13 39.21 38.87 38.87 658 - -
2014-10-06 39.78 39.78 39.45 39.45 200 - -
2014-10-03 40.59 40.59 40.08 40.08 700 - -
2014-10-02 39.56 39.56 39.56 39.56 100 - -
2014-10-01 39.72 39.96 39.72 39.96 451 - -
2014-09-30 39.93 40.3 39.93 40.19 409 - -
2014-09-29 40.09 40.09 40.06 40.06 376 - -
2014-09-26 40.52 40.76 40.36 40.5 1,198 - -
2014-09-25 40.92 41.14 40.68 41.14 800 - -
2014-09-24 41.2 41.2 41 41.1 4,333 - -
2014-09-23 41.22 41.22 40.78 40.78 1,316 - -
2014-09-22 40.71 40.74 40.71 40.74 302 - -
2014-09-19 41.46 41.46 41.17 41.34 582 - -
2014-09-18 41.22 41.33 41.22 41.33 303 - -
2014-09-17 40.94 41.2 40.75 40.75 406 - -
2014-09-16 41.2 41.28 41.19 41.28 2,174 - -
2014-09-15 41.21 41.21 41.13 41.18 502 - -
2014-09-12 41.22 41.58 41.22 41.56 9,389 - -
2014-09-11 40.28 40.95 40.28 40.95 201 - -
2014-09-10 40.23 40.8 40.23 40.74 1,879 - -
2014-09-09 39.88 39.88 39.88 39.88 146 - -
2014-09-08 40.52 40.52 40.42 40.44 27,644 - -
2014-09-05 40.35 40.35 40.35 40.35 100 - -
2014-09-04 40.33 40.69 40.25 40.69 400 - -
2014-09-03 40.4 40.55 40.29 40.29 600 - -
2014-09-02 40.22 40.67 40.22 40.67 2,237 - -
2014-09-01 0 0 0 40.15 0 - -
2014-08-29 40.26 40.31 40.15 40.15 500 - -
2014-08-28 40.41 40.41 39.99 40.12 700 - -
2014-08-27 40.58 40.91 40.58 40.91 7,744 - -
2014-08-26 40.09 40.48 40.04 40.31 2,687 - -
2014-08-25 39.86 40.22 39.46 39.46 764 - -
2014-08-22 0 0 0 39.94 0 - -
2014-08-21 39.8 40.11 39.75 39.94 750 - -
2014-08-20 39.62 39.73 39.39 39.39 970 - -
2014-08-19 40 40.18 40 40.18 250 - -
2014-08-18 39.93 40.06 39.89 40 3,286 - -
2014-08-15 39.99 39.99 39.33 39.33 2,648 - -
2014-08-14 39.98 40.11 39.71 39.75 5,800 - -
2014-08-13 39.09 40.38 39.09 39.9 20,389 - -
2014-08-12 40.35 40.35 39.99 39.99 1,100 - -
2014-08-11 39.98 40.16 39.98 40.16 900 - -
2014-08-08 40.5 40.5 40.01 40.01 571 - -
2014-08-07 41.23 41.23 40.01 40.01 400 - -
2014-08-06 0 0 0 40.04 0 - -
2014-08-05 40.03 40.26 40.03 40.04 3,319 - -
2014-08-04 41.35 41.35 39.71 39.89 2,388 - -
2014-08-01 41.24 41.24 39.91 40.18 1,032 - -
2014-07-31 41.19 41.19 40.3 40.3 2,521 - -
2014-07-30 0 0 0 40.85 0 - -
2014-07-29 40.65 40.85 40.65 40.85 2,699 - -
2014-07-28 41.59 41.59 40.77 40.77 749 - -
2014-07-25 41.4 41.5 41.25 41.5 1,000 - -
2014-07-24 41.25 41.25 41.25 41.25 1,301 - -
2014-07-23 41.25 41.25 41.25 41.25 401 - -
2014-07-22 41.5 41.5 41.06 41.06 212 - -
2014-07-21 40.74 41.5 40.74 41.5 857 - -
2014-07-18 0 0 0 41.28 0 - -
2014-07-17 40.96 41.44 40.96 41.28 4,600 - -
2014-07-16 41.37 41.59 41.33 41.59 1,855 - -
2014-07-15 41.52 41.52 41.52 41.52 100 - -
2014-07-14 41.39 42.06 40.78 41.56 8,359 - -
2014-07-11 41.39 41.82 41.01 41.82 1,274 - -
2014-07-10 42.05 42.05 41.97 42.01 1,782 - -
2014-07-09 42.36 42.36 42.36 42.36 100 - -
2014-07-08 42.74 42.74 41.61 41.83 950 - -
2014-07-07 42.06 42.5 42.06 42.5 3,965 - -
2014-07-04 0 0 0 42.5 0 - -
2014-07-03 42.35 42.51 42.35 42.5 10,900 - -
2014-07-02 42.22 42.22 41.8 41.96 600 - -
2014-07-01 41.93 42.75 41.93 42.17 24,174 - -
Get more Data

LSB Financial Stock History Chart

View LSBI PE ratio, PS ratio stocks charts and compare with peers.
LSBI Chart
Note: Compare LSB Financial stock price history with the index and industry peers.

LSB Financial Stock Price History: Past 5 years

Max Stock Price43.59Oct 31,2014
Min Stock Price23.68Aug 27,2013
Avg Stock Price31.8

LSB Financial Historical PE ratio: Past 5 years

Max PE Ratio34.32Oct 31,2014
Min PE Ratio12.94Aug 27,2013
Avg PE Ratio20.96

LSB Financial Historical PS ratio: Past 5 years

Max PS Ratio4.19Oct 31,2014
Min PS Ratio1.85Aug 27,2013
Avg PS Ratio2.85

LSBI Industry Peers

Company Price Change (%)
First Banctrust (FIRT)34.50.1 (0.29%)
Ameriana Bancorp (ASBI)22.920 (0%)
Kentucky First (KFFB)8.20.15 (1.86%)
Southcrest Financial (SCSG)110.35 (3.29%)
People's United Financial (PBCT)18.720.12 (0.65%)
Everbank (EVER2)N/AN/A (N/A)
Flagstar Bancorp (FBC)33.90.34 (0.99%)

LSB Financial share price history helps an investor analyze a company's history and do LSB Financial stock analysis . LSB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. LSBI stock saw a high of $43.87, and a low of $43.4 on last trading day. LSB Financial historical P/S ratio was at a high of 4.19 on Oct 31, 2014 and a low of 1.85 on Aug 27, 2013.