Singapore markets closed

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.43+0.15 (+1.13%)
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 202413.4513.5213.0913.4313.43773,451
14 May 202413.3713.3913.1713.2813.28256,671
13 May 202413.3413.4413.1613.1713.17161,601
10 May 202413.3513.3513.0413.1713.17129,286
09 May 202413.0713.3413.0713.3113.31173,693
08 May 202412.6413.1312.5913.1213.12201,811
07 May 202412.9313.0912.7612.7812.78192,781
06 May 202412.9613.1412.9212.9312.93144,077
03 May 202412.7812.9412.7712.9412.94232,706
02 May 202412.5612.6912.5012.6612.66173,395
01 May 202412.2512.7712.2512.4612.46435,233
30 Apr 202412.3712.3712.1512.1912.19426,239
29 Apr 202412.4712.6012.3612.3912.39164,528
26 Apr 202412.3912.6712.3412.5212.52227,962
26 Apr 20240.145 Dividend
25 Apr 202412.6712.6812.2612.5812.44369,327
24 Apr 202412.7112.8612.4912.8412.69504,364
23 Apr 202412.3412.8712.3412.8512.70428,639
22 Apr 202412.2012.8512.2012.6012.45881,683
19 Apr 202411.1612.0710.9111.9511.81452,551
18 Apr 202411.3111.4311.2211.3611.23287,551
17 Apr 202411.3911.5711.2511.2611.13271,164
16 Apr 202411.4811.5011.2511.2911.16410,434
15 Apr 202411.6011.7711.4111.5611.43306,691
12 Apr 202411.2111.7611.2111.6411.51666,651
11 Apr 202411.2611.2610.9611.1711.04458,414
10 Apr 202411.6411.6410.8911.1311.00433,890
09 Apr 202412.1812.2412.0212.0511.91511,252
08 Apr 202411.9312.1411.9012.1011.96458,637
05 Apr 202411.7911.9211.6911.9011.76832,398
04 Apr 202412.1512.3011.7911.8611.72561,529
03 Apr 202411.9712.1211.8511.9711.83524,876
02 Apr 202411.8112.1811.7912.1011.96567,493
01 Apr 202412.1312.1311.8412.0211.88307,540
28 Mar 202411.8412.1211.7412.1011.96685,253
27 Mar 202411.4811.8311.4811.8011.66480,710
26 Mar 202412.4312.4311.4411.4611.33239,282
25 Mar 202412.1912.4012.1912.3412.20233,204
22 Mar 202412.5412.5412.1012.1211.98248,718
21 Mar 202412.3312.5812.3312.4912.35424,356
20 Mar 202411.7612.4211.7312.2912.15239,224
19 Mar 202411.7011.9111.7011.7911.65354,286
18 Mar 202411.8311.9511.6211.7311.59891,472
15 Mar 202411.4111.8811.4111.8511.711,326,987
14 Mar 202411.9612.0111.3211.3711.24200,889
13 Mar 202412.1412.3111.9812.0411.90155,589
12 Mar 202412.3412.3412.0012.2112.07204,004
11 Mar 202412.4012.4712.3112.3612.22154,552
08 Mar 202412.5912.6612.3812.4012.26178,128
07 Mar 202412.4112.5512.2812.3612.22177,841
06 Mar 202412.1912.2911.8412.1812.04272,947
05 Mar 202411.4912.1611.4912.1311.99347,518
04 Mar 202411.6911.8211.5311.5811.45225,127
01 Mar 202411.6511.7611.3711.6911.56223,381
29 Feb 202411.7911.8511.5211.6811.55241,735
28 Feb 202411.6311.6711.4111.4411.31238,089
27 Feb 202411.9811.9811.7111.7311.59194,733
26 Feb 202411.8311.9311.6511.7611.62261,877
23 Feb 202412.0412.0411.7411.9111.77237,996
22 Feb 202412.3612.3611.9412.0411.90231,846
21 Feb 202412.4012.4512.2512.4312.29402,969
20 Feb 202412.5012.6912.4312.4912.35226,323
16 Feb 202412.7612.8212.5712.5712.43188,455
15 Feb 202412.4212.9712.2712.9512.80255,431
14 Feb 202412.3712.3712.0012.2812.14192,718
13 Feb 202412.3212.5211.9412.1011.96342,430
12 Feb 202412.3912.9712.3912.8812.73269,510
09 Feb 202411.8712.4511.7012.3912.25339,556
08 Feb 202411.8411.8811.5911.8111.67243,105
07 Feb 202412.3312.3311.7911.7911.65218,072
06 Feb 202412.3112.5012.0512.3512.21192,175
05 Feb 202412.7012.7012.1512.4212.28244,802
02 Feb 202412.7113.0312.5812.9212.77241,311
02 Feb 20240.145 Dividend
01 Feb 202413.3213.5812.5413.0612.77249,142
31 Jan 202414.0214.1213.2813.2912.99232,013
30 Jan 202414.4214.5414.3414.3914.0799,593
29 Jan 202414.4614.5714.3714.5314.20128,765
26 Jan 202414.5714.5814.3014.4714.14211,247
25 Jan 202414.5714.5714.1714.4914.16249,730
24 Jan 202414.3914.5314.2314.3414.02184,761
23 Jan 202414.5714.5714.1814.2713.95173,653
22 Jan 202414.0314.5113.9714.5114.18251,981
19 Jan 202413.6313.8613.4713.8613.55162,946
18 Jan 202413.6013.6813.4113.5613.25109,332
17 Jan 202413.3313.6313.2913.6013.29150,361
16 Jan 202413.6813.7713.5713.6313.32106,858
12 Jan 202414.2814.3413.7413.9013.59115,081
11 Jan 202414.1314.2113.8814.1113.79170,328
10 Jan 202413.9714.3013.9214.3013.98153,029
09 Jan 202414.0514.1613.9114.0513.73123,975
08 Jan 202414.2514.3614.0914.2613.94140,551
05 Jan 202414.2614.5414.2214.2413.92271,434
04 Jan 202414.3414.5814.3414.3914.07122,877
03 Jan 202414.7514.7514.2714.2813.96279,663
02 Jan 202414.6615.0114.6614.8214.49124,965
29 Dec 202315.1215.1214.7314.7914.46191,482
28 Dec 202315.1815.3214.9915.0814.74156,926
27 Dec 202315.2915.3615.2115.2714.9394,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...