Skip to main content

Lionsgate Studios Corp (NQ: LION )

8.700 -0.850 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.16 14.82 14.16 14.73 10,900 +0.18(+1.21%)
Mar 30, 2005 14.16 14.55 14.16 14.55 6,265 +0.17(+1.16%)
Mar 29, 2005 13.94 14.51 13.94 14.39 5,250 +0.09(+0.61%)
Mar 28, 2005 14.03 14.52 14.03 14.30 22,174 -0.05(-0.37%)
Mar 24, 2005 13.98 14.36 13.98 14.35 6,464 +0.18(+1.30%)
Mar 23, 2005 14.07 14.26 13.98 14.17 18,418 -0.11(-0.79%)
Mar 22, 2005 14.13 14.31 14.13 14.28 8,321 -0.01(-0.07%)
Mar 21, 2005 14.34 14.60 14.20 14.29 27,780 -0.39(-2.69%)
Mar 18, 2005 14.77 14.83 14.69 14.69 1,835 -0.21(-1.41%)
Mar 17, 2005 14.92 15.06 14.90 14.90 7,405 -0.14(-0.93%)
Mar 16, 2005 14.90 15.08 14.90 15.04 6,229 -0.25(-1.61%)
Mar 15, 2005 15.09 15.31 14.86 15.28 10,991 +0.17(+1.10%)
Mar 14, 2005 15.26 15.26 15.12 15.12 11,633 -0.14(-0.92%)
Mar 11, 2005 15.26 15.26 15.16 15.26 19,518 +0.04(+0.23%)
Mar 10, 2005 14.99 15.33 14.86 15.22 2,167 -0.08(-0.52%)
Mar 09, 2005 15.21 15.41 15.21 15.30 5,645 +0.08(+0.52%)
Mar 08, 2005 15.21 15.35 14.99 15.22 12,507 -0.21(-1.36%)
Mar 07, 2005 14.99 15.52 14.99 15.43 5,226 +0.19(+1.27%)
Mar 04, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Mar 03, 2005 14.87 15.25 14.87 15.24 97,061 +0.18(+1.16%)
Mar 02, 2005 15.17 15.17 14.97 15.06 1,842 +0.07(+0.47%)
Mar 01, 2005 15.40 15.40 14.82 14.99 20,856 -0.44(-2.84%)
Feb 28, 2005 15.32 15.61 15.32 15.43 3,106 +0.00(+0.00%)
Feb 25, 2005 15.21 15.54 15.05 15.43 14,170 -0.07(-0.45%)
Feb 24, 2005 15.39 15.60 15.34 15.50 9,862 -0.09(-0.56%)
Feb 23, 2005 15.34 15.59 15.34 15.59 12,089 +0.25(+1.66%)
Feb 22, 2005 15.47 15.47 15.06 15.33 21,736 -0.70(-4.37%)
Feb 18, 2005 15.89 16.42 15.54 16.04 31,589 +0.12(+0.77%)
Feb 17, 2005 16.22 16.22 15.91 15.91 17,458 +0.00(+0.00%)
Feb 16, 2005 15.87 15.98 15.87 15.91 6,289 -0.06(-0.38%)
Feb 15, 2005 15.84 15.99 15.84 15.97 2,566 -0.03(-0.16%)
Feb 14, 2005 16.22 16.22 15.87 16.00 19,034 -0.22(-1.35%)
Feb 11, 2005 16.14 16.22 15.96 16.22 4,007 +0.30(+1.91%)
Feb 10, 2005 15.87 15.92 15.87 15.92 1,692 -0.08(-0.47%)
Feb 09, 2005 16.02 16.04 15.84 15.99 2,680 +0.11(+0.72%)
Feb 08, 2005 16.11 16.11 15.88 15.88 12,888 -0.08(-0.49%)
Feb 07, 2005 16.11 16.22 15.83 15.96 21,846 +0.14(+0.89%)
Feb 04, 2005 16.04 16.04 15.56 15.82 4,791 +0.08(+0.51%)
Feb 03, 2005 15.61 16.12 15.61 15.74 12,433 +0.02(+0.11%)
Feb 02, 2005 15.78 16.22 15.65 15.72 17,121 -0.11(-0.66%)
Feb 01, 2005 15.84 15.84 15.74 15.83 27,599 -0.13(-0.82%)
Jan 31, 2005 16.04 16.11 15.88 15.96 18,913 -0.26(-1.62%)
Jan 28, 2005 16.44 16.44 16.10 16.22 2,982 -0.10(-0.59%)
Jan 27, 2005 16.44 16.45 16.32 16.32 8,098 -0.12(-0.75%)
Jan 26, 2005 16.53 16.57 16.44 16.44 45,272 -0.17(-1.00%)
Jan 25, 2005 16.67 16.67 16.39 16.60 7,377 -0.06(-0.37%)
Jan 24, 2005 16.54 16.75 16.54 16.67 11,704 +0.03(+0.16%)
Jan 21, 2005 16.75 16.75 16.59 16.64 1,396 +0.02(+0.10%)
Jan 20, 2005 16.57 16.72 16.57 16.62 1,998 -0.03(-0.21%)
Jan 19, 2005 16.54 16.69 16.54 16.66 2,582 -0.03(-0.16%)
Jan 18, 2005 16.75 16.82 16.61 16.68 21,349 +0.03(+0.16%)
Jan 14, 2005 16.55 16.66 16.55 16.66 1,588 +0.02(+0.11%)
Jan 13, 2005 16.82 16.82 16.58 16.64 31,214 -0.13(-0.78%)
Jan 12, 2005 16.77 16.79 16.64 16.77 1,710 -0.05(-0.31%)
Jan 11, 2005 16.90 16.90 16.73 16.82 4,676 +0.08(+0.47%)
Jan 10, 2005 17.01 17.01 16.66 16.75 32,875 +0.04(+0.26%)
Jan 07, 2005 16.90 16.93 16.70 16.70 2,851 -0.13(-0.78%)
Jan 06, 2005 16.96 16.97 16.67 16.83 11,399 -0.11(-0.63%)
Jan 05, 2005 17.05 17.05 16.83 16.94 4,916 -0.06(-0.36%)
Jan 04, 2005 17.16 17.16 16.88 17.00 20,952 +0.08(+0.47%)
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.