Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,410.52
-652.19(-2.32%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

16.10

+0.56

(+3.60%)

At close: 04:00PM EDT

16.55

+0.45

(+2.80%)

After hours:

05:04PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	15.03	16.10	15.03	16.10	16.10	232,100
23 Mar 2023	16.22	16.24	15.51	15.54	15.54	358,500
22 Mar 2023	16.74	16.74	15.92	15.92	15.92	381,800
21 Mar 2023	16.77	17.19	16.68	16.69	16.69	406,600
20 Mar 2023	16.67	16.98	16.16	16.35	16.35	483,800
17 Mar 2023	16.93	16.93	16.23	16.44	16.44	989,700
16 Mar 2023	16.68	17.59	16.45	17.14	17.14	658,200
15 Mar 2023	16.28	17.32	16.13	17.02	17.02	642,900
14 Mar 2023	17.72	17.72	16.71	16.85	16.85	600,500
13 Mar 2023	16.35	17.04	15.63	16.30	16.30	779,300
10 Mar 2023	17.12	17.55	16.73	17.17	17.17	588,400
09 Mar 2023	18.38	18.38	17.34	17.39	17.39	215,300
08 Mar 2023	18.34	18.55	18.27	18.50	18.50	218,600
07 Mar 2023	18.77	18.79	18.12	18.26	18.26	283,500
06 Mar 2023	19.23	19.25	18.71	18.79	18.79	181,200
03 Mar 2023	19.01	19.37	18.92	19.24	19.24	227,900
02 Mar 2023	18.97	19.09	18.81	19.06	19.06	185,500
01 Mar 2023	19.16	19.20	18.98	19.10	19.10	195,200
28 Feb 2023	19.28	19.48	19.21	19.25	19.25	305,200
27 Feb 2023	19.38	19.51	19.28	19.32	19.32	92,200
24 Feb 2023	19.03	19.27	19.03	19.20	19.20	229,200
23 Feb 2023	19.16	19.36	19.06	19.26	19.26	118,400
22 Feb 2023	19.43	19.52	19.09	19.15	19.15	232,300
21 Feb 2023	19.63	19.63	19.28	19.36	19.36	333,400
17 Feb 2023	19.65	19.78	19.55	19.70	19.70	308,500
16 Feb 2023	19.41	19.63	19.24	19.51	19.51	207,000
15 Feb 2023	19.20	19.55	19.16	19.47	19.47	226,600
14 Feb 2023	19.75	19.75	19.31	19.36	19.36	124,600
13 Feb 2023	19.61	19.74	19.58	19.69	19.69	275,400
10 Feb 2023	19.52	19.68	19.47	19.63	19.63	171,100
09 Feb 2023	19.87	20.00	19.46	19.52	19.52	111,900
08 Feb 2023	19.72	19.94	19.62	19.81	19.81	188,300
07 Feb 2023	19.47	20.02	19.47	19.95	19.95	251,000
06 Feb 2023	19.75	19.75	19.54	19.62	19.62	114,000
03 Feb 2023	19.75	19.88	19.64	19.78	19.78	180,000
03 Feb 2023	0.145 Dividend
02 Feb 2023	19.58	19.82	19.44	19.79	19.65	210,500
01 Feb 2023	19.26	19.88	19.16	19.61	19.47	505,700
31 Jan 2023	18.70	19.32	18.70	19.27	19.13	333,200
30 Jan 2023	18.85	18.96	18.58	18.71	18.57	136,800
27 Jan 2023	18.34	19.05	18.34	18.98	18.84	229,400
26 Jan 2023	18.48	18.55	18.20	18.42	18.29	127,100
25 Jan 2023	18.20	18.37	18.06	18.33	18.20	132,800
24 Jan 2023	18.46	18.46	18.25	18.34	18.21	100,700
23 Jan 2023	18.36	18.57	18.31	18.47	18.33	125,900
20 Jan 2023	18.17	18.40	17.88	18.40	18.27	214,800
19 Jan 2023	17.80	18.04	17.76	18.03	17.90	131,200
18 Jan 2023	18.23	18.28	17.88	17.95	17.82	191,300
17 Jan 2023	18.26	18.53	18.26	18.41	18.28	112,800
13 Jan 2023	18.14	18.54	18.00	18.46	18.32	126,000
12 Jan 2023	18.02	18.46	18.02	18.36	18.23	503,100
11 Jan 2023	18.01	18.17	17.96	18.13	18.00	137,100
10 Jan 2023	17.74	18.08	17.70	18.04	17.91	140,600
09 Jan 2023	18.06	18.16	17.74	17.80	17.67	104,000
06 Jan 2023	17.81	18.03	17.75	17.99	17.86	132,800
05 Jan 2023	17.76	17.87	17.44	17.57	17.44	111,400
04 Jan 2023	17.83	18.02	17.74	17.89	17.76	176,500
03 Jan 2023	17.84	17.84	17.53	17.68	17.55	161,100
30 Dec 2022	17.72	17.82	17.53	17.61	17.48	99,800
29 Dec 2022	17.56	17.86	17.56	17.79	17.66	105,300
28 Dec 2022	17.65	17.78	17.53	17.58	17.45	110,000
27 Dec 2022	17.68	17.82	17.60	17.67	17.54	49,600
23 Dec 2022	17.61	17.73	17.58	17.66	17.53	57,700
22 Dec 2022	17.63	17.69	17.37	17.58	17.45	176,600
21 Dec 2022	17.49	17.77	17.49	17.71	17.58	100,600
20 Dec 2022	17.29	17.51	17.26	17.41	17.28	207,000
19 Dec 2022	17.06	17.44	17.06	17.31	17.18	231,800
16 Dec 2022	17.29	17.41	16.98	16.99	16.87	564,400
15 Dec 2022	17.45	17.59	17.20	17.26	17.13	181,600
14 Dec 2022	18.10	18.31	17.62	17.62	17.49	213,600
13 Dec 2022	18.58	18.81	18.08	18.20	18.07	502,000
12 Dec 2022	18.23	18.39	17.98	18.24	18.11	331,300
09 Dec 2022	18.09	18.35	18.03	18.29	18.16	170,000
08 Dec 2022	18.29	18.40	18.11	18.20	18.07	127,300
07 Dec 2022	18.25	18.30	18.10	18.15	18.02	136,400
06 Dec 2022	18.25	18.42	18.11	18.23	18.10	161,900
05 Dec 2022	18.52	18.66	18.08	18.23	18.10	128,300
02 Dec 2022	18.40	18.71	18.37	18.68	18.54	115,600
01 Dec 2022	18.82	18.82	18.34	18.55	18.41	194,400
30 Nov 2022	18.38	18.69	18.12	18.68	18.54	206,000
29 Nov 2022	18.21	18.41	18.21	18.37	18.24	75,200
28 Nov 2022	18.60	18.72	18.26	18.29	18.16	263,700
25 Nov 2022	18.77	18.95	18.77	18.84	18.70	39,100
23 Nov 2022	18.76	18.84	18.66	18.79	18.65	75,200
22 Nov 2022	18.69	18.91	18.69	18.80	18.66	145,500
21 Nov 2022	18.39	18.69	18.37	18.69	18.55	169,900
18 Nov 2022	18.85	18.85	18.41	18.46	18.32	194,800
17 Nov 2022	18.57	18.57	18.36	18.49	18.35	124,700
16 Nov 2022	18.85	18.85	18.53	18.58	18.44	148,900
15 Nov 2022	18.94	19.06	18.67	18.78	18.64	258,800
14 Nov 2022	18.80	18.99	18.71	18.79	18.65	706,200
11 Nov 2022	18.92	19.06	18.69	18.80	18.66	158,200
10 Nov 2022	18.53	19.05	18.42	18.92	18.78	243,700
09 Nov 2022	18.46	18.67	18.18	18.28	18.15	229,300
08 Nov 2022	18.67	18.77	18.37	18.49	18.35	249,800
07 Nov 2022	18.80	18.80	18.41	18.56	18.42	203,100
04 Nov 2022	18.18	18.69	18.11	18.68	18.54	236,000
04 Nov 2022	0.145 Dividend
03 Nov 2022	18.01	18.14	17.81	18.07	17.79	128,300
02 Nov 2022	18.52	18.67	18.09	18.20	17.92	171,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,410.52-652.19(-2.32%)

CMC Crypto 200597.33-21.06(-3.41%)

Lakeland Bancorp, Inc. (LBAI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,410.52
-652.19(-2.32%)

CMC Crypto 200
597.33
-21.06(-3.41%)