Lifestore Financial Group, Inc. ( LSFG) - Price History
Monthly price history for LSFG (Lifestore Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $66.25 | $66.25 |
| June 2026 | $66.25 | $66.25 |
| May 2026 | $54 | $54 |
| April 2026 | $54 | $54 |
| March 2026 | $49.41 | $49.41 |
| February 2026 | $49.08 | $49.08 |
| January 2026 | $47.66 | $47.66 |
| December 2025 | $47.90 | $47.90 |
| November 2025 | $49 | $49 |
| October 2025 | $47 | $47 |
| September 2025 | $47 | $47 |
| August 2025 | $48.50 | $48.50 |
| July 2025 | $46.15 | $46.15 |
| June 2025 | $47 | $47 |
| May 2025 | $46.10 | $46.10 |
| April 2025 | $46.10 | $46.10 |
| March 2025 | $46.10 | $46.10 |
| February 2025 | $48.90 | $48.90 |
| January 2025 | $45.40 | $45.40 |
| December 2024 | $44.25 | $44.25 |
| November 2024 | $50 | $50 |
| October 2024 | $40.50 | $40.50 |
| September 2024 | $38.42 | $39 |
| August 2024 | $39 | $39 |
| July 2024 | $38.42 | $39 |
| June 2024 | $37.63 | $38.20 |
| May 2024 | $37.63 | $38.20 |
| April 2024 | $38.64 | $39.22 |
| March 2024 | $38.20 | $38.20 |
| February 2024 | $37.63 | $38.20 |
| January 2024 | $41.08 | $41.70 |
| December 2023 | $41.87 | $42.50 |
| November 2023 | $42.95 | $42.95 |
| October 2023 | $42.95 | $42.95 |
| September 2023 | $42.40 | $42.95 |
| August 2023 | $41.77 | $42.95 |
| July 2023 | $64.17 | $65 |
| June 2023 | $63.21 | $65 |
| May 2023 | $41.82 | $43 |
| April 2023 | $43.44 | $44 |
| March 2023 | $42.79 | $44 |
| February 2023 | $44.49 | $45.75 |
| January 2023 | $43.03 | $44.25 |
| December 2022 | $41.96 | $42.50 |
| November 2022 | $41.33 | $42.50 |
| October 2022 | $45.46 | $46.75 |
| September 2022 | $45.22 | $47 |
| August 2022 | $46.39 | $47.50 |
| July 2022 | $46.39 | $47.50 |
| June 2022 | $46.39 | $47.50 |
| May 2022 | $45.70 | $47.50 |
| April 2022 | $47.38 | $49.25 |
| March 2022 | $46.66 | $48.50 |
| February 2022 | $46.39 | $47.50 |
| January 2022 | $45.70 | $47.50 |
| December 2021 | $45.90 | $47 |
| November 2021 | $45.22 | $47 |
| October 2021 | $43.88 | $46 |
| September 2021 | $42.92 | $44.99 |
| August 2021 | $42.93 | $45 |
| July 2021 | $40.86 | $42.20 |
| June 2021 | $40.26 | $42.20 |
| May 2021 | $40.26 | $42.20 |
| April 2021 | $39.59 | $41.50 |
| March 2021 | $39.59 | $41.50 |
| February 2021 | $37.20 | $39 |
| January 2021 | $32.96 | $34.55 |
| December 2020 | $36.25 | $38 |
| November 2020 | $33.39 | $35 |
| October 2020 | $28.62 | $30 |
| September 2020 | $26.04 | $27.56 |
| August 2020 | $25.98 | $27.50 |
| July 2020 | $25.75 | $27.26 |
| June 2020 | $25.75 | $27.26 |
| May 2020 | $25.86 | $27 |
| April 2020 | $25.51 | $27 |
| March 2020 | $19.84 | $21 |
| February 2020 | $29.99 | $31.75 |
| January 2020 | $33.54 | $35.50 |
| December 2019 | $37.32 | $39.50 |
| November 2019 | $32.59 | $34.50 |
| October 2019 | $32.59 | $34.50 |
| September 2019 | $32.09 | $34.25 |
| August 2019 | $30.45 | $32.50 |
| July 2019 | $30.45 | $32.50 |
| June 2019 | $32.07 | $33.75 |
| May 2019 | $31.62 | $33.75 |
| April 2019 | $30.92 | $33 |
| March 2019 | $27.26 | $29.10 |
| February 2019 | $27.08 | $28.90 |
| January 2019 | $26.33 | $28.10 |
| December 2018 | $26.47 | $28.25 |
| November 2018 | $26.24 | $28 |
| October 2018 | $25.77 | $27.50 |
| September 2018 | $25.77 | $27.50 |
| August 2018 | $26.09 | $28.10 |
| July 2018 | $24.70 | $26.60 |
| June 2018 | $24.14 | $26 |
| May 2018 | $24.14 | $26 |
| April 2018 | $21.02 | $22.64 |
| March 2018 | $22.38 | $24.10 |
| February 2018 | $23.21 | $25 |
| January 2018 | $23.21 | $25 |
| December 2017 | $22.28 | $24 |
| November 2017 | $19.50 | $21 |
| October 2017 | $19.17 | $20.64 |
| September 2017 | $19.50 | $21 |
| August 2017 | $19.50 | $21 |
| July 2017 | $20.43 | $22 |
| June 2017 | $20.43 | $22 |
| May 2017 | $17.28 | $18.35 |
| April 2017 | $17.04 | $18.35 |
| March 2017 | $17 | $18.31 |
| February 2017 | $18.57 | $20 |
| January 2017 | $17.41 | $18.75 |
| December 2016 | $16.95 | $18 |
| November 2016 | $16.71 | $18 |
| October 2016 | $15.55 | $16.75 |
| September 2016 | $15.32 | $16.50 |
| August 2016 | $15.55 | $16.75 |
| July 2016 | $15.09 | $16.25 |
| June 2016 | $15.09 | $16.25 |
| May 2016 | $15.09 | $16.25 |
| April 2016 | $15.09 | $16.25 |
| March 2016 | $14.81 | $15.95 |
| February 2016 | $14.81 | $15.95 |
| January 2016 | $14.81 | $15.95 |
| December 2015 | $15.02 | $15.95 |
| November 2015 | $14.81 | $15.95 |
| October 2015 | $12.07 | $13 |
| September 2015 | $11.61 | $12.50 |
| August 2015 | $11.70 | $12.60 |
| July 2015 | $11.70 | $12.60 |
| June 2015 | $12.54 | $13.50 |
| May 2015 | $11.14 | $12 |
| April 2015 | $13.93 | $15 |
| March 2015 | $10 | $10.77 |
| February 2015 | $10 | $10.77 |
| January 2015 | $10.03 | $10.80 |
| December 2014 | $10.03 | $10.80 |
| November 2014 | $9.98 | $10.75 |
| October 2014 | $9.75 | $10.50 |
| September 2014 | $9.82 | $10.58 |
| August 2014 | $9.75 | $10.50 |
| July 2014 | $9.99 | $10.76 |
| June 2014 | $9.39 | $10.11 |
| May 2014 | $9.75 | $10.50 |
| April 2014 | $9.61 | $10.35 |
| March 2014 | $9.28 | $10 |
| February 2014 | $9.98 | $10.75 |
| January 2014 | $9.28 | $10 |
| December 2013 | $10.68 | $11.50 |
| November 2013 | $10.21 | $11 |
| October 2013 | $8.82 | $9.50 |
| September 2013 | $8.82 | $9.50 |
| August 2013 | $8.37 | $9.01 |
| July 2013 | $8.37 | $9.01 |
| June 2013 | $8.36 | $9 |
| May 2013 | $8.36 | $9 |
| April 2013 | $7.85 | $8.34 |
| March 2013 | $7.74 | $8.34 |
| February 2013 | $11.14 | $12 |
| January 2013 | $6.50 | $7 |
| December 2012 | $6.08 | $6.55 |
| November 2012 | $5.85 | $6.30 |
| October 2012 | $6.50 | $7 |
| September 2012 | $8.95 | $9.50 |
| August 2012 | $8.82 | $9.50 |
| July 2012 | $2.50 | $2.65 |
| June 2012 | $2.46 | $2.65 |
| May 2012 | $2.41 | $2.60 |
| April 2012 | $1.88 | $2 |
| March 2012 | $1.86 | $2 |
| February 2012 | $2.92 | $3.10 |
| January 2012 | $2.88 | $3.10 |
| December 2011 | $2.51 | $2.70 |
| November 2011 | $1.86 | $2 |
| October 2011 | $1.86 | $2 |
| September 2011 | $2.79 | $3 |
| August 2011 | $3.25 | $3.50 |
| July 2011 | $3.30 | $3.50 |
| June 2011 | $3.30 | $3.50 |
| May 2011 | $3.30 | $3.50 |
| April 2011 | $3.30 | $3.50 |
| March 2011 | $3.25 | $3.50 |
| February 2011 | $3.11 | $3.35 |
| January 2011 | $4.64 | $5 |
| December 2010 | $4.11 | $4.43 |
| November 2010 | $4.64 | $5 |
| October 2010 | $3.95 | $4.25 |
| September 2010 | $3.26 | $3.51 |
| August 2010 | $4.71 | $5 |
| July 2010 | $4.64 | $5 |
| June 2010 | $4.71 | $5 |
| May 2010 | $4.64 | $5 |
| April 2010 | $4.19 | $4.51 |
| March 2010 | $5.71 | $6.15 |
| February 2010 | $9.89 | $10.50 |
| January 2010 | $9.89 | $10.50 |
| December 2009 | $9.67 | $10.50 |
| November 2009 | $7.37 | $8 |
| October 2009 | $7.46 | $8.10 |
| September 2009 | $7.37 | $8.05 |
| August 2009 | $7.92 | $8.50 |
| July 2009 | $7.92 | $8.50 |
| June 2009 | $7.73 | $8.50 |
| May 2009 | $8.80 | $9.50 |
| April 2009 | $8.64 | $9.50 |
| March 2009 | $8.60 | $9.50 |
| February 2009 | $8.14 | $9 |
| January 2009 | $9.22 | $10.01 |
| December 2008 | $9.01 | $10.01 |
| November 2008 | $9.22 | $10.25 |
| October 2008 | $9.68 | $10.75 |
| September 2008 | $9.63 | $10.75 |
| August 2008 | $10.49 | $11.50 |
| July 2008 | $10.25 | $11.50 |
| June 2008 | $12.48 | $14 |
| May 2008 | $12.57 | $14.10 |
| April 2008 | $12.48 | $14 |
| March 2008 | $13.32 | $15 |
| February 2008 | $13.32 | $15 |
| January 2008 | $13.32 | $15 |
| December 2007 | $12.70 | $14.35 |
| November 2007 | $11.65 | $13.16 |
| October 2007 | $13.23 | $15 |
| September 2007 | $14.69 | $16.65 |
| August 2007 | $14.12 | $16 |
| July 2007 | $14.16 | $16.05 |
| June 2007 | $15 | $17.05 |
| May 2007 | $15.83 | $18 |
| April 2007 | $14.95 | $17.05 |
| March 2007 | $15.79 | $18 |
| February 2007 | $16.22 | $18.50 |
| January 2007 | $16.31 | $18.60 |
| December 2006 | $16.75 | $19.15 |
| November 2006 | $16.66 | $19.05 |
| October 2006 | $18.54 | $21.20 |
| September 2006 | $16.14 | $18.50 |
| August 2006 | $16.58 | $19 |
| July 2006 | $16.58 | $19 |
| June 2006 | $16.53 | $19 |
| May 2006 | $16.32 | $18.75 |
| April 2006 | $17.40 | $20 |
| March 2006 | $18.40 | $21.20 |
| February 2006 | $18.66 | $21.50 |
| January 2006 | $18.10 | $20.85 |
| December 2005 | $18.18 | $21 |
| November 2005 | $18.18 | $21 |
| October 2005 | $16.88 | $19.49 |
| September 2005 | $18.57 | $21.50 |
| August 2005 | $18.14 | $21 |
| July 2005 | $17.71 | $20.50 |
| June 2005 | $16.41 | $19 |
| May 2005 | $14.86 | $17.25 |
| April 2005 | $12.84 | $14.90 |
| March 2005 | $16.37 | $19 |
| February 2005 | $18.91 | $22 |
| January 2005 | $18.56 | $21.60 |
| December 2004 | $17.82 | $20.78 |
| November 2004 | $17.79 | $20.75 |
| October 2004 | $17.58 | $20.50 |
| September 2004 | $15.39 | $18 |
| August 2004 | $15.61 | $18.25 |
| July 2004 | $14.96 | $17.50 |
| June 2004 | $14.11 | $16.50 |
| May 2004 | $17.90 | $21 |
| April 2004 | $16.54 | $19.40 |
| March 2004 | $17.31 | $20.35 |
| February 2004 | $17.86 | $21 |
| January 2004 | $18.71 | $22 |
| December 2003 | $17.01 | $20 |
| November 2003 | $15.91 | $18.75 |
| October 2003 | $15.91 | $18.75 |
| September 2003 | $17.18 | $20.30 |
| August 2003 | $17.18 | $20.30 |
| July 2003 | $16.92 | $20 |
| June 2003 | $13.84 | $16 |
| May 2003 | $13.51 | $16 |
| April 2003 | $12.50 | $14.50 |
| March 2003 | $12.20 | $14.50 |
| February 2003 | $12.62 | $15 |
| January 2003 | $12.62 | $15 |
| December 2002 | $11.70 | $13.90 |
| November 2002 | $11.06 | $13.20 |
| October 2002 | $10.48 | $12.50 |
| September 2002 | $11.39 | $13.59 |
| August 2002 | $11.69 | $14 |
| July 2002 | $11.77 | $14.10 |
| June 2002 | $12.37 | $14.50 |
| May 2002 | $12.07 | $14.50 |
| April 2002 | $12.48 | $15 |
| March 2002 | $11.86 | $14.25 |
| February 2002 | $11.69 | $14.10 |
| January 2002 | $12.02 | $14.50 |
| December 2001 | $11.73 | $14.15 |
| November 2001 | $12.44 | $15 |
| October 2001 | $10.95 | $13.25 |
| September 2001 | $9.42 | $11.40 |
| August 2001 | $11.85 | $14.40 |
| July 2001 | $9.87 | $12 |
| June 2001 | $9.26 | $11.25 |
| May 2001 | $9.01 | $11 |
| April 2001 | $9.24 | $11 |
| March 2001 | $9.01 | $11 |
| February 2001 | $7.74 | $9.50 |
| January 2001 | $7.33 | $9 |
| December 2000 | $6.11 | $7.50 |
| November 2000 | $6.48 | $8 |
| October 2000 | $6.28 | $7.75 |
| September 2000 | $6.68 | $8.25 |
| August 2000 | $7.09 | $8.75 |
| July 2000 | $6.24 | $7.75 |
| June 2000 | $6.69 | $8 |
| May 2000 | $6.44 | $8 |
| April 2000 | $6 | $7.50 |
| March 2000 | $7.20 | $9 |
| February 2000 | $7.20 | $9 |
| January 2000 | $7.46 | $9.38 |
| December 1999 | $7.16 | $9 |
| November 1999 | $8.35 | $10.50 |
| October 1999 | $8.70 | $11 |
| September 1999 | $7.91 | $10 |
| August 1999 | $8.90 | $11.25 |
| July 1999 | $8.17 | $10.38 |
| June 1999 | $8.66 | $11 |
| May 1999 | $8.46 | $10.75 |
| April 1999 | $9.05 | $11.50 |
| March 1999 | $9.41 | $12 |
| February 1999 | $11.76 | $15 |
| January 1999 | $12.54 | $16 |
| December 1998 | $12.60 | $16.12 |
| November 1998 | $11.52 | $14.75 |
| October 1998 | $11.29 | $14.50 |
| September 1998 | $11.68 | $15 |
| August 1998 | $14.21 | $18.25 |
| July 1998 | $15.34 | $19.75 |
| June 1998 | $16.90 | $21.75 |
| May 1998 | $15.54 | $20 |
| April 1998 | $15.54 | $20 |
| March 1998 | $15.92 | $20.50 |
| February 1998 | $16.12 | $20.75 |
| January 1998 | $15.73 | $20.25 |
| December 1997 | $14.37 | $18.50 |
| November 1997 | $14.76 | $19 |
| October 1997 | $13.59 | $17.50 |
| September 1997 | $13.20 | $17 |
| August 1997 | $12.23 | $15.75 |
| July 1997 | $12.43 | $16 |
| June 1997 | $10.68 | $13.75 |
| May 1997 | $10.68 | $13.75 |
| March 1997 | $10.58 | $13.62 |
| February 1997 | $9.81 | $12.62 |
| January 1997 | $9.22 | $11.88 |
| December 1996 | $8.64 | $11.12 |
| November 1996 | $8.16 | $10.50 |
| October 1996 | $9.13 | $11.75 |
LSFG
Price: $66.25
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 0.98%
Payout Ratio: 10.53%
Dividend Per Share: 0.65 USD
Earnings Per Share: 5.40 USD
P/E Ratio: 9.15
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 55.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 8
DGR3: 30.00%