Lyons Bancorp Inc. ( LYBC) - Price History
Monthly price history for LYBC (Lyons Bancorp Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $51.52 | $51.52 |
| May 2026 | $51.17 | $51.17 |
| April 2026 | $51 | $51 |
| March 2026 | $51.50 | $51.50 |
| February 2026 | $51 | $51 |
| January 2026 | $50.25 | $50.25 |
| December 2025 | $46.50 | $46.50 |
| November 2025 | $45 | $45 |
| October 2025 | $43.15 | $43.15 |
| September 2025 | $42.60 | $42.60 |
| August 2025 | $41.50 | $41.50 |
| July 2025 | $40.50 | $40.50 |
| June 2025 | $39.60 | $39.60 |
| May 2025 | $40.26 | $40.26 |
| April 2025 | $39 | $39 |
| March 2025 | $41 | $41 |
| February 2025 | $41 | $41 |
| January 2025 | $42.25 | $42.25 |
| December 2024 | $41 | $41 |
| November 2024 | $40.75 | $40.75 |
| October 2024 | $40.50 | $40.50 |
| September 2024 | $39.50 | $39.50 |
| August 2024 | $37.75 | $37.75 |
| July 2024 | $38.75 | $38.75 |
| June 2024 | $38.55 | $38.55 |
| May 2024 | $39 | $39 |
| April 2024 | $39.50 | $39.50 |
| March 2024 | $39.50 | $39.50 |
| February 2024 | $38.89 | $39.25 |
| January 2024 | $40.63 | $41 |
| December 2023 | $41.62 | $42 |
| November 2023 | $45.14 | $46 |
| October 2023 | $44.18 | $45.02 |
| September 2023 | $45.53 | $46.75 |
| August 2023 | $47.72 | $48.99 |
| July 2023 | $48.70 | $50 |
| June 2023 | $47 | $48.25 |
| May 2023 | $48.35 | $50 |
| April 2023 | $49.32 | $51 |
| March 2023 | $51.88 | $54 |
| February 2023 | $55.72 | $58 |
| January 2023 | $53.80 | $56 |
| December 2022 | $52.84 | $55 |
| November 2022 | $49.64 | $52 |
| October 2022 | $48.68 | $51 |
| September 2022 | $47.25 | $49.50 |
| August 2022 | $47.39 | $50 |
| July 2022 | $44.23 | $46.66 |
| June 2022 | $44.94 | $47.75 |
| May 2022 | $45.64 | $48.50 |
| April 2022 | $43.40 | $46.12 |
| March 2022 | $44.23 | $47 |
| February 2022 | $44.84 | $48 |
| January 2022 | $41.10 | $44 |
| December 2021 | $40.06 | $43.20 |
| November 2021 | $38.02 | $41 |
| October 2021 | $38.01 | $40.99 |
| September 2021 | $39.87 | $42.99 |
| August 2021 | $37.66 | $40.90 |
| July 2021 | $39.03 | $42.49 |
| June 2021 | $39.21 | $43 |
| May 2021 | $41.04 | $45 |
| April 2021 | $41.06 | $45.03 |
| March 2021 | $38.25 | $42.26 |
| February 2021 | $37.28 | $40.11 |
| January 2021 | $36.31 | $40.11 |
| December 2020 | $35.92 | $40 |
| November 2020 | $32.33 | $36 |
| October 2020 | $31.76 | $35.36 |
| September 2020 | $30.70 | $34.50 |
| August 2020 | $31.15 | $35 |
| July 2020 | $31.15 | $35 |
| June 2020 | $29.99 | $34.01 |
| May 2020 | $31.30 | $35.50 |
| April 2020 | $31.56 | $35.79 |
| March 2020 | $31.90 | $36.49 |
| February 2020 | $31.94 | $36.53 |
| January 2020 | $33.90 | $38.77 |
| December 2019 | $34.75 | $39.75 |
| November 2019 | $32.74 | $37.75 |
| October 2019 | $33.56 | $38.70 |
| September 2019 | $34.32 | $39.90 |
| August 2019 | $35.27 | $41 |
| July 2019 | $36.55 | $42.49 |
| June 2019 | $36.13 | $42 |
| May 2019 | $34.24 | $40.10 |
| April 2019 | $35.87 | $42 |
| March 2019 | $34.76 | $41 |
| February 2019 | $35.18 | $41.50 |
| January 2019 | $33.92 | $40.01 |
| December 2018 | $34.59 | $41.10 |
| November 2018 | $37.88 | $45 |
| October 2018 | $34.51 | $41 |
| September 2018 | $30.89 | $37 |
| August 2018 | $30.19 | $36.16 |
| July 2018 | $30.68 | $36.75 |
| June 2018 | $29.86 | $35.77 |
| May 2018 | $30.24 | $36.50 |
| April 2018 | $30.66 | $37 |
| March 2018 | $31.07 | $37.50 |
| February 2018 | $27.97 | $34 |
| January 2018 | $29 | $35.26 |
| December 2017 | $28.98 | $35.50 |
| November 2017 | $28.98 | $35.50 |
| October 2017 | $30.61 | $37.50 |
| September 2017 | $30.61 | $37.50 |
| August 2017 | $30.64 | $37.80 |
| July 2017 | $30.80 | $38 |
| June 2017 | $31.41 | $39 |
| May 2017 | $31 | $38.50 |
| April 2017 | $32.61 | $40.50 |
| March 2017 | $31.20 | $39 |
| February 2017 | $31.99 | $39.99 |
| January 2017 | $27.15 | $33.95 |
| December 2016 | $24.89 | $31.36 |
| November 2016 | $25.12 | $31.65 |
| October 2016 | $23.81 | $30 |
| September 2016 | $23.61 | $30 |
| August 2016 | $23.61 | $30 |
| July 2016 | $24 | $30.50 |
| June 2016 | $23.61 | $30.25 |
| May 2016 | $24 | $30.75 |
| April 2016 | $23.42 | $30 |
| March 2016 | $23.38 | $30.20 |
| February 2016 | $22.83 | $29.50 |
| January 2016 | $24 | $31 |
| December 2015 | $24 | $31 |
| November 2015 | $23.07 | $30 |
| October 2015 | $26.15 | $68 |
| September 2015 | $19.42 | $50.50 |
| August 2015 | $19.24 | $24.55 |
| July 2015 | $18.73 | $49.10 |
| June 2015 | $18.55 | $49 |
| May 2015 | $18.54 | $48.98 |
| April 2015 | $17.70 | $46.76 |
| March 2015 | $17.65 | $47 |
| February 2015 | $17.83 | $47.50 |
| January 2015 | $17.54 | $22.73 |
| December 2014 | $17.07 | $45.46 |
| November 2014 | $16.23 | $43.60 |
| October 2014 | $15.97 | $42.90 |
| September 2014 | $15.11 | $40.98 |
| August 2014 | $14.38 | $39 |
| July 2014 | $14.38 | $39 |
| June 2014 | $15.16 | $20 |
| May 2014 | $15.03 | $20 |
| April 2014 | $14.63 | $40 |
| March 2014 | $13.88 | $38.26 |
| February 2014 | $13.80 | $38.05 |
| January 2014 | $13.79 | $38.01 |
| December 2013 | $12.70 | $35.31 |
| November 2013 | $13.27 | $36.90 |
| October 2013 | $13.30 | $37 |
| September 2013 | $13.30 | $37 |
| August 2013 | $12.47 | $35 |
| July 2013 | $13.54 | $38 |
| June 2013 | $13.43 | $38 |
| May 2013 | $13.43 | $37.99 |
| April 2013 | $14.14 | $40 |
| March 2013 | $14.03 | $40 |
| February 2013 | $14.03 | $40 |
| January 2013 | $13.16 | $37.50 |
| December 2012 | $12.10 | $34.50 |
| November 2012 | $11.26 | $15.82 |
| October 2012 | $11.26 | $15.82 |
| September 2012 | $11.26 | $15.82 |
| August 2012 | $10.89 | $31.65 |
| July 2012 | $10.89 | $31.65 |
| June 2012 | $11.01 | $32 |
| May 2012 | $10.47 | $30.70 |
| April 2012 | $10.91 | $15.62 |
| March 2012 | $10.57 | $31.25 |
| February 2012 | $9.59 | $13.87 |
| January 2012 | $9.38 | $41.61 |
| December 2011 | $9.02 | $40 |
| November 2011 | $9.04 | $40.50 |
| October 2011 | $9.15 | $41 |
| September 2011 | $10.96 | $49.50 |
| August 2011 | $11.07 | $50 |
| July 2011 | $11.07 | $50 |
| June 2011 | $10.99 | $50 |
| May 2011 | $10.99 | $50 |
| April 2011 | $9.89 | $45 |
| March 2011 | $11.26 | $16.67 |
| February 2011 | $11.19 | $16.67 |
| January 2011 | $10.91 | $50 |
| December 2010 | $8.65 | $40 |
| November 2010 | $8.64 | $40 |
| October 2010 | $7.56 | $35 |
| September 2010 | $7.63 | $35.30 |
| August 2010 | $7.54 | $35.25 |
| July 2010 | $7.86 | $36.75 |
| June 2010 | $7.85 | $36.67 |
| May 2010 | $7.26 | $34.25 |
| April 2010 | $8.27 | $39 |
| March 2010 | $8.10 | $38.50 |
| February 2010 | $6.95 | $33 |
| January 2010 | $6.20 | $9.58 |
| December 2009 | $6.20 | $9.58 |
| November 2009 | $5.99 | $28.75 |
| October 2009 | $6.15 | $29.50 |
| September 2009 | $7.29 | $35 |
| August 2009 | $6.72 | $32.50 |
| July 2009 | $6.61 | $32 |
| June 2009 | $6.67 | $32.30 |
| May 2009 | $6.76 | $33 |
| April 2009 | $5.63 | $27.50 |
| March 2009 | $5.32 | $26 |
| February 2009 | $5.13 | $8.25 |
| January 2009 | $5.01 | $24.75 |
| December 2008 | $5.29 | $8.50 |
| November 2008 | $5.10 | $25.50 |
| October 2008 | $5.10 | $25.50 |
| September 2008 | $5.64 | $28.50 |
| August 2008 | $5.79 | $29.25 |
| July 2008 | $5.64 | $28.50 |
| June 2008 | $5.80 | $29.60 |
| May 2008 | $5.86 | $29.90 |
| April 2008 | $5.98 | $30.50 |
| March 2008 | $5.94 | $30.60 |
| February 2008 | $6.12 | $31.50 |
| January 2008 | $5.71 | $29.40 |
| December 2007 | $5.77 | $30 |
| November 2007 | $5.75 | $29.90 |
| October 2007 | $5.54 | $28.80 |
| September 2007 | $5.35 | $27.80 |
| August 2007 | $5.14 | $27 |
| July 2007 | $6 | $31.50 |
| June 2007 | $6.23 | $33 |
| May 2007 | $6.25 | $33.10 |
| April 2007 | $6.09 | $32.25 |
| March 2007 | $6.09 | $10.48 |
| February 2007 | $5.89 | $31.45 |
| January 2007 | $6.16 | $32.90 |
| December 2006 | $5.90 | $31.50 |
| November 2006 | $5.92 | $31.90 |
| October 2006 | $5.66 | $30.50 |
| September 2006 | $6.08 | $32.75 |
| August 2006 | $5.47 | $29.70 |
| July 2006 | $5.57 | $30.25 |
| June 2006 | $6.03 | $32.75 |
| May 2006 | $6.63 | $36 |
| April 2006 | $6.89 | $37.40 |
| March 2006 | $6.82 | $37 |
| February 2006 | $6.47 | $35.15 |
| January 2006 | $6.63 | $36 |
| December 2005 | $6.70 | $36.40 |
| November 2005 | $7 | $38 |
| October 2005 | $7.04 | $38.25 |
| September 2005 | $7.18 | $39 |
| July 2005 | $7.37 | $40 |
| June 2005 | $7.16 | $38.85 |
| May 2005 | $6.72 | $36.50 |
| January 2005 | $6.68 | $36.25 |
| December 2004 | $6.45 | $35 |
| November 2004 | $6.63 | $36 |
| October 2004 | $6.58 | $35.75 |
| August 2004 | $5.99 | $32.50 |
| July 2004 | $5.76 | $31.30 |
| June 2004 | $5.62 | $30.50 |
| May 2004 | $5.85 | $31.75 |
| April 2004 | $5.71 | $31 |
| March 2004 | $6.63 | $36 |
| February 2004 | $6.45 | $35 |
| January 2004 | $5.53 | $30 |
| December 2003 | $10.32 | $56 |
| October 2003 | $10.22 | $55.50 |
| August 2003 | $10.08 | $54.75 |
| June 2003 | $9.67 | $52.50 |
| March 2003 | $8.47 | $46 |
| November 2002 | $7.83 | $42.50 |
| October 2002 | $7.56 | $41.06 |
| June 2002 | $8.29 | $45 |
| May 2002 | $6.82 | $37 |
| April 2002 | $6.82 | $37 |
| October 2000 | $4.60 | $25 |
| September 2000 | $2.76 | $15 |
| June 1998 | $3.32 | $18 |
| July 1995 | $58.94 | $320 |
LYBC
Price: $51.52
52 week price:
Dividend Yield: 3.35%
5-year range yield:
Forward Dividend Yield: 3.88%
Payout Ratio: 30.43%
Dividend Per Share: 2.00 USD
Earnings Per Share: 6.06 USD
P/E Ratio: 8.09
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 583
Market Capitalization: 174.6 million
Average Dividend Frequency: 5
Years Paying Dividends: 21
DGR3: 7.83%
DGR5: 5.67%
DGR10: 1.38%