Skip to main content

Lionsgate Studios Corp (NQ: LION )

7.130 +0.080 (+1.13%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 7.050 7.150 7.030 7.050 61,094 -0.10(-1.40%)
Oct 02, 2024 7.090 7.160 6.910 7.150 41,771 +0.12(+1.71%)
Oct 01, 2024 7.180 7.180 6.860 7.030 86,996 -0.12(-1.68%)
Sep 30, 2024 7.260 7.270 7.030 7.150 68,844 -0.14(-1.92%)
Sep 27, 2024 7.380 7.441 7.220 7.290 35,442 +0.02(+0.28%)
Sep 26, 2024 6.940 7.275 6.930 7.270 81,973 +0.32(+4.60%)
Sep 25, 2024 6.790 6.990 6.750 6.950 78,778 -0.08(-1.14%)
Sep 24, 2024 6.880 7.090 6.770 7.030 124,432 +0.12(+1.74%)
Sep 23, 2024 7.200 7.248 6.760 6.910 153,867 -0.23(-3.22%)
Sep 20, 2024 7.090 7.240 6.740 7.140 2,206,078 +0.07(+0.99%)
Sep 19, 2024 7.255 7.255 6.940 7.070 94,949 +0.10(+1.43%)
Sep 18, 2024 6.880 7.160 6.880 6.970 71,234 +0.05(+0.72%)
Sep 17, 2024 6.960 7.190 6.920 6.920 86,253 -0.07(-1.00%)
Sep 16, 2024 7.000 7.180 6.730 6.990 157,613 -0.01(-0.14%)
Sep 13, 2024 6.780 7.305 6.780 7.000 87,104 +0.18(+2.64%)
Sep 12, 2024 6.950 7.130 6.570 6.820 174,755 -0.08(-1.16%)
Sep 11, 2024 6.990 7.050 6.750 6.900 69,065 -0.12(-1.71%)
Sep 10, 2024 7.170 7.280 6.850 7.020 73,181 -0.14(-1.96%)
Sep 09, 2024 6.250 7.450 6.250 7.160 337,864 +1.02(+16.61%)
Sep 06, 2024 6.410 6.550 6.130 6.140 85,218 -0.21(-3.31%)
Sep 05, 2024 6.500 6.630 6.270 6.350 75,921 -0.17(-2.61%)
Sep 04, 2024 6.760 6.760 6.480 6.520 65,229 -0.18(-2.69%)
Sep 03, 2024 6.870 6.920 6.460 6.700 198,550 -0.17(-2.47%)
Aug 30, 2024 7.000 7.140 6.730 6.870 183,538 -0.10(-1.43%)
Aug 29, 2024 7.060 7.230 6.900 6.970 47,525 -0.16(-2.24%)
Aug 28, 2024 7.500 7.810 7.100 7.130 67,534 -0.41(-5.44%)
Aug 27, 2024 7.700 7.805 7.520 7.540 80,576 -0.18(-2.33%)
Aug 26, 2024 7.550 7.720 7.410 7.720 87,754 +0.17(+2.25%)
Aug 23, 2024 7.310 7.720 7.170 7.550 104,021 +0.22(+3.00%)
Aug 22, 2024 7.420 7.529 7.230 7.330 80,924 -0.14(-1.87%)
Aug 21, 2024 7.230 7.520 7.170 7.470 137,012 +0.20(+2.75%)
Aug 20, 2024 7.690 7.700 7.200 7.270 97,280 -0.57(-7.27%)
Aug 19, 2024 6.920 7.840 6.920 7.840 193,067 +0.81(+11.52%)
Aug 16, 2024 7.100 7.240 6.900 7.030 178,279 +0.05(+0.72%)
Aug 15, 2024 6.980 7.260 6.930 6.980 159,861 -0.15(-2.10%)
Aug 14, 2024 7.120 7.160 6.942 7.130 35,348 +0.03(+0.42%)
Aug 13, 2024 7.080 7.200 7.000 7.100 23,492 +0.09(+1.28%)
Aug 12, 2024 7.150 7.200 6.960 7.010 157,692 -0.19(-2.64%)
Aug 09, 2024 7.180 7.300 7.110 7.200 92,126 -0.05(-0.69%)
Aug 08, 2024 7.220 7.360 7.180 7.250 38,248 -0.05(-0.68%)
Aug 07, 2024 7.280 7.465 7.130 7.300 78,566 +0.10(+1.39%)
Aug 06, 2024 7.260 7.760 7.040 7.200 104,634 +0.08(+1.12%)
Aug 05, 2024 7.010 7.230 6.880 7.120 32,823 +0.07(+0.99%)
Aug 02, 2024 7.060 7.355 6.740 7.050 313,240 -0.22(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.