Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,624.28 +280.80 (+0.44%) CMC Crypto 200
1,333.41 -63.12 (-4.52%)
Lakeland Bancorp, Inc. (LBAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.39 | 12.67 | 12.34 | 12.52 | 12.52 | 228,000 |
| 26 Apr 2024 | 0.145 Dividend | |||||
| 25 Apr 2024 | 12.67 | 12.68 | 12.26 | 12.58 | 12.44 | 369,300 |
| 24 Apr 2024 | 12.71 | 12.86 | 12.49 | 12.84 | 12.69 | 504,400 |
| 23 Apr 2024 | 12.34 | 12.87 | 12.34 | 12.85 | 12.70 | 428,600 |
| 22 Apr 2024 | 12.20 | 12.85 | 12.20 | 12.60 | 12.45 | 881,700 |
| 19 Apr 2024 | 11.16 | 12.07 | 10.91 | 11.95 | 11.81 | 452,600 |
| 18 Apr 2024 | 11.31 | 11.43 | 11.22 | 11.36 | 11.23 | 287,600 |
| 17 Apr 2024 | 11.39 | 11.57 | 11.25 | 11.26 | 11.13 | 271,200 |
| 16 Apr 2024 | 11.48 | 11.50 | 11.25 | 11.29 | 11.16 | 410,400 |
| 15 Apr 2024 | 11.60 | 11.77 | 11.41 | 11.56 | 11.43 | 306,700 |
| 12 Apr 2024 | 11.21 | 11.76 | 11.21 | 11.64 | 11.51 | 666,700 |
| 11 Apr 2024 | 11.26 | 11.26 | 10.96 | 11.17 | 11.04 | 458,400 |
| 10 Apr 2024 | 11.64 | 11.64 | 10.89 | 11.13 | 11.00 | 433,900 |
| 09 Apr 2024 | 12.18 | 12.24 | 12.03 | 12.05 | 11.91 | 511,200 |
| 08 Apr 2024 | 11.93 | 12.14 | 11.90 | 12.10 | 11.96 | 458,600 |
| 05 Apr 2024 | 11.79 | 11.92 | 11.69 | 11.90 | 11.76 | 832,400 |
| 04 Apr 2024 | 12.15 | 12.30 | 11.79 | 11.86 | 11.72 | 561,500 |
| 03 Apr 2024 | 11.97 | 12.12 | 11.85 | 11.97 | 11.83 | 524,900 |
| 02 Apr 2024 | 11.81 | 12.18 | 11.79 | 12.10 | 11.96 | 567,500 |
| 01 Apr 2024 | 12.13 | 12.13 | 11.84 | 12.02 | 11.88 | 307,500 |
| 28 Mar 2024 | 11.84 | 12.12 | 11.74 | 12.10 | 11.96 | 685,300 |
| 27 Mar 2024 | 11.48 | 11.83 | 11.48 | 11.80 | 11.66 | 480,700 |
| 26 Mar 2024 | 12.43 | 12.43 | 11.44 | 11.46 | 11.33 | 239,300 |
| 25 Mar 2024 | 12.19 | 12.40 | 12.19 | 12.34 | 12.20 | 233,200 |
| 22 Mar 2024 | 12.54 | 12.54 | 12.10 | 12.12 | 11.98 | 248,700 |
| 21 Mar 2024 | 12.33 | 12.58 | 12.33 | 12.49 | 12.35 | 424,400 |
| 20 Mar 2024 | 11.76 | 12.42 | 11.73 | 12.29 | 12.15 | 239,200 |
| 19 Mar 2024 | 11.70 | 11.91 | 11.70 | 11.79 | 11.65 | 354,300 |
| 18 Mar 2024 | 11.83 | 11.95 | 11.62 | 11.73 | 11.59 | 891,500 |
| 15 Mar 2024 | 11.41 | 11.88 | 11.41 | 11.85 | 11.71 | 1,327,000 |
| 14 Mar 2024 | 11.96 | 12.01 | 11.33 | 11.37 | 11.24 | 200,900 |
| 13 Mar 2024 | 12.14 | 12.31 | 11.98 | 12.04 | 11.90 | 155,600 |
| 12 Mar 2024 | 12.34 | 12.34 | 12.00 | 12.21 | 12.07 | 204,000 |
| 11 Mar 2024 | 12.40 | 12.47 | 12.32 | 12.36 | 12.22 | 154,600 |
| 08 Mar 2024 | 12.59 | 12.66 | 12.38 | 12.40 | 12.26 | 178,100 |
| 07 Mar 2024 | 12.41 | 12.55 | 12.28 | 12.36 | 12.22 | 177,800 |
| 06 Mar 2024 | 12.19 | 12.29 | 11.84 | 12.18 | 12.04 | 272,900 |
| 05 Mar 2024 | 11.49 | 12.16 | 11.49 | 12.13 | 11.99 | 347,500 |
| 04 Mar 2024 | 11.69 | 11.82 | 11.53 | 11.58 | 11.45 | 225,100 |
| 01 Mar 2024 | 11.65 | 11.76 | 11.37 | 11.69 | 11.56 | 223,400 |
| 29 Feb 2024 | 11.79 | 11.85 | 11.52 | 11.68 | 11.55 | 241,700 |
| 28 Feb 2024 | 11.63 | 11.67 | 11.42 | 11.44 | 11.31 | 238,100 |
| 27 Feb 2024 | 11.98 | 11.98 | 11.71 | 11.73 | 11.59 | 194,700 |
| 26 Feb 2024 | 11.83 | 11.93 | 11.65 | 11.76 | 11.62 | 261,900 |
| 23 Feb 2024 | 12.04 | 12.04 | 11.74 | 11.91 | 11.77 | 238,000 |
| 22 Feb 2024 | 12.36 | 12.36 | 11.94 | 12.04 | 11.90 | 231,800 |
| 21 Feb 2024 | 12.40 | 12.45 | 12.25 | 12.43 | 12.29 | 403,000 |
| 20 Feb 2024 | 12.50 | 12.69 | 12.43 | 12.49 | 12.35 | 226,300 |
| 16 Feb 2024 | 12.76 | 12.82 | 12.57 | 12.57 | 12.43 | 188,500 |
| 15 Feb 2024 | 12.42 | 12.97 | 12.27 | 12.95 | 12.80 | 255,400 |
| 14 Feb 2024 | 12.37 | 12.37 | 12.00 | 12.28 | 12.14 | 192,700 |
| 13 Feb 2024 | 12.32 | 12.52 | 11.94 | 12.10 | 11.96 | 342,400 |
| 12 Feb 2024 | 12.39 | 12.97 | 12.39 | 12.88 | 12.73 | 269,500 |
| 09 Feb 2024 | 11.87 | 12.45 | 11.70 | 12.39 | 12.25 | 339,600 |
| 08 Feb 2024 | 11.84 | 11.88 | 11.59 | 11.81 | 11.67 | 243,100 |
| 07 Feb 2024 | 12.33 | 12.33 | 11.79 | 11.79 | 11.65 | 218,100 |
| 06 Feb 2024 | 12.31 | 12.50 | 12.05 | 12.35 | 12.21 | 192,200 |
| 05 Feb 2024 | 12.70 | 12.70 | 12.15 | 12.42 | 12.28 | 244,800 |
| 02 Feb 2024 | 12.71 | 13.03 | 12.58 | 12.92 | 12.77 | 241,300 |
| 02 Feb 2024 | 0.145 Dividend | |||||
| 01 Feb 2024 | 13.32 | 13.58 | 12.54 | 13.06 | 12.77 | 249,100 |
| 31 Jan 2024 | 14.02 | 14.12 | 13.28 | 13.29 | 12.99 | 232,000 |
| 30 Jan 2024 | 14.42 | 14.54 | 14.34 | 14.39 | 14.07 | 99,600 |
| 29 Jan 2024 | 14.46 | 14.57 | 14.37 | 14.53 | 14.20 | 128,800 |
| 26 Jan 2024 | 14.57 | 14.58 | 14.30 | 14.47 | 14.14 | 211,200 |
| 25 Jan 2024 | 14.57 | 14.57 | 14.17 | 14.49 | 14.16 | 249,700 |
| 24 Jan 2024 | 14.39 | 14.53 | 14.23 | 14.34 | 14.02 | 184,800 |
| 23 Jan 2024 | 14.57 | 14.57 | 14.18 | 14.27 | 13.95 | 173,700 |
| 22 Jan 2024 | 14.03 | 14.51 | 13.97 | 14.51 | 14.18 | 252,000 |
| 19 Jan 2024 | 13.63 | 13.86 | 13.47 | 13.86 | 13.55 | 162,900 |
| 18 Jan 2024 | 13.60 | 13.68 | 13.41 | 13.56 | 13.25 | 109,300 |
| 17 Jan 2024 | 13.33 | 13.63 | 13.29 | 13.60 | 13.29 | 150,400 |
| 16 Jan 2024 | 13.68 | 13.77 | 13.57 | 13.63 | 13.32 | 106,900 |
| 12 Jan 2024 | 14.28 | 14.34 | 13.74 | 13.90 | 13.59 | 115,100 |
| 11 Jan 2024 | 14.13 | 14.21 | 13.88 | 14.11 | 13.79 | 170,300 |
| 10 Jan 2024 | 13.97 | 14.30 | 13.92 | 14.30 | 13.98 | 153,000 |
| 09 Jan 2024 | 14.05 | 14.16 | 13.92 | 14.05 | 13.73 | 124,000 |
| 08 Jan 2024 | 14.25 | 14.36 | 14.09 | 14.26 | 13.94 | 140,600 |
| 05 Jan 2024 | 14.26 | 14.54 | 14.22 | 14.24 | 13.92 | 271,400 |
| 04 Jan 2024 | 14.34 | 14.58 | 14.34 | 14.39 | 14.07 | 122,900 |
| 03 Jan 2024 | 14.75 | 14.75 | 14.28 | 14.28 | 13.96 | 279,700 |
| 02 Jan 2024 | 14.66 | 15.01 | 14.66 | 14.82 | 14.49 | 125,000 |
| 29 Dec 2023 | 15.12 | 15.12 | 14.73 | 14.79 | 14.46 | 191,500 |
| 28 Dec 2023 | 15.18 | 15.32 | 14.99 | 15.08 | 14.74 | 156,900 |
| 27 Dec 2023 | 15.29 | 15.36 | 15.21 | 15.27 | 14.93 | 94,800 |
| 26 Dec 2023 | 15.17 | 15.36 | 15.14 | 15.31 | 14.97 | 124,300 |
| 22 Dec 2023 | 15.08 | 15.29 | 14.86 | 15.06 | 14.72 | 135,400 |
| 21 Dec 2023 | 14.87 | 14.98 | 14.70 | 14.96 | 14.62 | 188,000 |
| 20 Dec 2023 | 14.96 | 15.31 | 14.67 | 14.67 | 14.34 | 319,700 |
| 19 Dec 2023 | 14.69 | 15.07 | 14.69 | 14.84 | 14.51 | 275,900 |
| 18 Dec 2023 | 14.97 | 14.99 | 14.63 | 14.63 | 14.30 | 208,200 |
| 15 Dec 2023 | 15.11 | 15.19 | 14.68 | 14.83 | 14.50 | 573,100 |
| 14 Dec 2023 | 14.84 | 15.29 | 14.77 | 15.00 | 14.66 | 275,900 |
| 13 Dec 2023 | 13.40 | 14.37 | 13.36 | 14.37 | 14.05 | 558,100 |
| 12 Dec 2023 | 13.53 | 13.56 | 13.38 | 13.41 | 13.11 | 157,900 |
| 11 Dec 2023 | 13.59 | 13.62 | 13.46 | 13.51 | 13.21 | 129,400 |
| 08 Dec 2023 | 13.42 | 13.62 | 13.33 | 13.52 | 13.22 | 156,000 |
| 07 Dec 2023 | 13.21 | 13.43 | 13.13 | 13.39 | 13.09 | 323,900 |
| 06 Dec 2023 | 13.28 | 13.60 | 13.08 | 13.10 | 12.81 | 192,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.