Lifestore Financial Group, Inc. (LSFG)

Compare

45.40

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 30, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 29, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 28, 2025	45.40	45.40	45.40	45.40	45.40	200
Jan 27, 2025	45.30	45.30	45.30	45.30	45.30	-
Jan 24, 2025	45.30	45.30	45.30	45.30	45.30	-
Jan 23, 2025	45.30	45.30	45.28	45.30	45.30	1,900
Jan 22, 2025	45.30	45.30	45.30	45.30	45.30	400
Jan 21, 2025	45.14	45.14	45.14	45.14	45.14	-
Jan 17, 2025	45.14	45.14	45.14	45.14	45.14	-
Jan 16, 2025	44.55	45.14	44.55	45.14	45.14	200
Jan 15, 2025	44.55	44.55	44.55	44.55	44.55	400
Jan 14, 2025	44.52	44.52	44.52	44.52	44.52	-
Jan 13, 2025	44.52	44.52	44.52	44.52	44.52	100
Jan 10, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 8, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 7, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 6, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 3, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 2, 2025	44.25	44.25	44.25	44.25	44.25	-
Dec 31, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 30, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 27, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 26, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 24, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 23, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 20, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 19, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 18, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 17, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 16, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 13, 2024	44.25	44.25	44.25	44.25	44.25	-
Dec 12, 2024	44.50	44.50	44.25	44.25	44.25	2,100
Dec 11, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 10, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 9, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 6, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 5, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 4, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 3, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 2, 2024	50.00	50.00	50.00	50.00	50.00	-
Nov 29, 2024	50.00	50.00	50.00	50.00	50.00	-
Nov 27, 2024	50.00	51.95	50.00	50.00	50.00	200
Nov 26, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 25, 2024	43.00	43.00	43.00	43.00	43.00	100
Nov 22, 2024	42.09	42.09	42.09	42.09	42.09	-
Nov 21, 2024	41.84	42.09	41.84	42.09	42.09	300
Nov 20, 2024	41.84	41.84	41.75	41.75	41.75	200
Nov 19, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 18, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 15, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 14, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 13, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 12, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 11, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 8, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 7, 2024	40.75	40.75	40.75	40.75	40.75	100
Nov 6, 2024	40.50	40.50	40.50	40.50	40.50	-
Nov 5, 2024	40.50	40.50	40.50	40.50	40.50	-
Nov 4, 2024	40.50	40.50	40.50	40.50	40.50	-
Nov 1, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 31, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 30, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 29, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 28, 2024	40.50	40.50	40.50	40.50	40.50	100
Oct 25, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 24, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 23, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 22, 2024	40.50	40.50	40.50	40.50	40.50	-
Oct 21, 2024	40.25	40.50	40.25	40.50	40.50	500
Oct 18, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 17, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 16, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 15, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 14, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 11, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 10, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 9, 2024	40.29	40.29	40.29	40.29	40.29	-
Oct 8, 2024	40.29	40.29	40.29	40.29	40.29	100
Oct 7, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 4, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 3, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 2, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 1, 2024	39.00	39.00	39.00	39.00	39.00	-
Sep 30, 2024	0.60 Dividend
Sep 30, 2024	39.00	39.00	39.00	39.00	39.00	-
Sep 27, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 26, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 25, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 24, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 23, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 20, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 19, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 18, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 17, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 16, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 13, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 12, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 11, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 10, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 9, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 6, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 5, 2024	39.00	39.00	39.00	39.00	38.40	100
Sep 4, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 3, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 30, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 29, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 28, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 27, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 26, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 23, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 22, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 21, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 20, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 19, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 16, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 15, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 14, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 13, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 12, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 9, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 8, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 7, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 6, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 5, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 2, 2024	39.00	39.00	39.00	39.00	38.40	-
Aug 1, 2024	39.00	39.00	39.00	39.00	38.40	-
Jul 31, 2024	39.00	39.00	39.00	39.00	38.40	-
Jul 30, 2024	39.00	39.00	39.00	39.00	38.40	-
Jul 29, 2024	39.00	39.00	39.00	39.00	38.40	-
Jul 26, 2024	39.00	39.00	39.00	39.00	38.40	-
Jul 25, 2024	39.00	39.00	39.00	39.00	38.40	-
Jul 24, 2024	39.00	39.00	39.00	39.00	38.40	200
Jul 23, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 22, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 19, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 18, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 17, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 16, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 15, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 12, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 11, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 10, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 9, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 8, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 5, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 3, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 2, 2024	38.20	38.20	38.20	38.20	37.61	-
Jul 1, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 28, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 27, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 26, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 25, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 24, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 21, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 20, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 18, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 17, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 14, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 13, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 12, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 11, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 10, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 7, 2024	38.00	38.20	38.00	38.20	37.61	300
Jun 6, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 5, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 4, 2024	38.20	38.20	38.20	38.20	37.61	-
Jun 3, 2024	38.20	38.20	38.20	38.20	37.61	-
May 31, 2024	38.20	38.20	38.20	38.20	37.61	-
May 30, 2024	38.20	38.20	38.20	38.20	37.61	-
May 29, 2024	38.20	38.20	38.20	38.20	37.61	-
May 28, 2024	38.20	38.20	38.20	38.20	37.61	100
May 24, 2024	38.75	38.75	38.75	38.75	38.15	-
May 23, 2024	38.75	38.75	38.75	38.75	38.15	-
May 22, 2024	38.75	38.75	38.75	38.75	38.15	-
May 21, 2024	38.72	38.75	38.72	38.75	38.15	1,000
May 20, 2024	38.20	38.20	38.20	38.20	37.61	-
May 17, 2024	38.50	38.50	38.20	38.20	37.61	300
May 16, 2024	38.49	38.50	38.49	38.50	37.91	200
May 15, 2024	38.75	38.75	38.75	38.75	38.15	800
May 14, 2024	39.00	39.00	39.00	39.00	38.40	-
May 13, 2024	39.00	39.00	39.00	39.00	38.40	200
May 10, 2024	39.00	39.00	39.00	39.00	38.40	100
May 9, 2024	39.00	39.00	39.00	39.00	38.40	-
May 8, 2024	39.00	39.00	39.00	39.00	38.40	-
May 7, 2024	39.00	39.00	39.00	39.00	38.40	-
May 6, 2024	39.00	39.00	39.00	39.00	38.40	-
May 3, 2024	39.00	39.00	39.00	39.00	38.40	100
May 2, 2024	38.23	38.23	38.23	38.23	37.64	-
May 1, 2024	38.21	38.23	38.21	38.23	37.64	200
Apr 30, 2024	39.22	39.22	39.22	39.22	38.62	-
Apr 29, 2024	39.22	39.22	39.22	39.22	38.62	-
Apr 26, 2024	39.25	39.25	39.22	39.22	38.62	900
Apr 25, 2024	38.75	38.75	38.75	38.75	38.15	-
Apr 24, 2024	38.75	38.75	38.75	38.75	38.15	-
Apr 23, 2024	38.75	38.75	38.75	38.75	38.15	-
Apr 22, 2024	38.75	38.75	38.75	38.75	38.15	100
Apr 19, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 18, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 17, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 16, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 15, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 12, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 11, 2024	38.65	38.65	38.65	38.65	38.06	-
Apr 10, 2024	38.65	38.65	38.65	38.65	38.06	200
Apr 9, 2024	38.58	38.58	38.58	38.58	37.99	-
Apr 8, 2024	38.58	38.58	38.58	38.58	37.99	-
Apr 5, 2024	38.58	38.58	38.58	38.58	37.99	-
Apr 4, 2024	38.58	38.58	38.58	38.58	37.99	-
Apr 3, 2024	38.58	38.58	38.58	38.58	37.99	-
Apr 2, 2024	38.58	38.58	38.58	38.58	37.99	200
Apr 1, 2024	38.57	38.57	38.57	38.57	37.98	100
Mar 28, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 27, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 26, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 25, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 22, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 21, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 20, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 19, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 18, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 15, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 14, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 13, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 12, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 11, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 8, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 7, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 6, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 5, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 4, 2024	38.20	38.20	38.20	38.20	37.61	-
Mar 1, 2024	38.20	38.20	38.20	38.20	37.61	-
Feb 29, 2024	38.20	38.20	38.20	38.20	37.61	-
Feb 28, 2024	38.20	38.20	38.20	38.20	37.61	100
Feb 27, 2024	41.00	41.00	41.00	41.00	40.37	-
Feb 26, 2024	41.00	41.00	41.00	41.00	40.37	-
Feb 23, 2024	41.00	41.00	41.00	41.00	40.37	-
Feb 22, 2024	41.00	41.00	41.00	41.00	40.37	-
Feb 21, 2024	41.00	41.00	41.00	41.00	40.37	-
Feb 20, 2024	41.00	41.00	41.00	41.00	40.37	400
Feb 16, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 15, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 14, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 13, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 12, 2024	41.70	41.70	41.70	41.70	41.06	200
Feb 9, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 8, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 7, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 6, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 5, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 2, 2024	41.70	41.70	41.70	41.70	41.06	-
Feb 1, 2024	41.70	41.70	41.70	41.70	41.06	-

CBCYB Central Bancompany, Inc.

675.00

0.00%

CIXPF CaixaBank, S.A.

5.76

0.00%

BHKLY BOC Hong Kong (Holdings) Limited

65.45

-0.79%

BLHK blueharbor bank

22.25

0.00%

OPOF Old Point Financial Corporation

24.40

-0.04%

SOME Somerset Trust Holding Company

47.50

+1.06%

EFSI Eagle Financial Services, Inc.

36.25

0.00%

ISBA Isabella Bank Corporation

25.80

0.00%

CAIXY CaixaBank, S.A.

1.9800

-1.00%

AIBGY AIB Group plc

11.84

-1.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lifestore Financial Group, Inc. (LSFG)

Related Tickers