Skip to main content

Lionsgate Studios Corp (NQ: LION )

6.880 -0.070 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.86 15.24 14.86 15.21 5,600 +0.22(+1.47%)
Sep 29, 2004 14.85 15.07 14.85 14.99 4,600 -0.01(-0.07%)
Sep 28, 2004 15.00 15.00 15.00 15.00 100 +0.13(+0.87%)
Sep 27, 2004 14.84 14.87 14.80 14.87 4,600 +0.02(+0.13%)
Sep 24, 2004 14.75 15.02 14.75 14.85 22,700 +0.10(+0.68%)
Sep 23, 2004 14.40 14.75 14.37 14.75 5,900 +0.40(+2.79%)
Sep 22, 2004 14.32 14.38 14.32 14.35 2,200 -0.04(-0.28%)
Sep 21, 2004 14.35 14.46 14.30 14.39 5,700 +0.03(+0.21%)
Sep 20, 2004 14.50 14.50 14.35 14.36 700 -0.21(-1.44%)
Sep 17, 2004 14.59 14.60 14.37 14.57 5,000 +0.00(+0.00%)
Sep 16, 2004 14.30 14.57 14.30 14.57 4,000 +0.13(+0.90%)
Sep 15, 2004 14.33 14.45 14.31 14.44 13,800 +0.08(+0.56%)
Sep 14, 2004 14.50 14.61 14.31 14.36 5,000 -0.16(-1.10%)
Sep 13, 2004 14.52 14.53 14.52 14.52 300 -0.01(-0.07%)
Sep 10, 2004 14.52 14.65 14.52 14.53 5,400 -0.17(-1.16%)
Sep 09, 2004 14.40 14.70 14.40 14.70 26,200 +0.19(+1.31%)
Sep 08, 2004 14.45 14.85 14.36 14.51 3,100 -0.14(-0.96%)
Sep 07, 2004 14.67 14.71 14.65 14.65 5,800 -0.05(-0.34%)
Sep 03, 2004 14.70 14.75 14.70 14.70 2,900 +0.02(+0.14%)
Sep 02, 2004 14.45 14.68 14.45 14.68 2,500 +0.37(+2.59%)
Sep 01, 2004 14.35 14.35 14.28 14.31 10,300 -0.15(-1.04%)
Aug 31, 2004 14.35 14.47 14.33 14.46 5,600 +0.15(+1.05%)
Aug 30, 2004 14.25 14.39 14.25 14.31 8,700 -0.03(-0.21%)
Aug 27, 2004 14.25 14.46 14.25 14.34 2,400 +0.09(+0.63%)
Aug 26, 2004 14.00 14.28 14.00 14.25 5,300 -0.39(-2.66%)
Aug 25, 2004 14.05 14.64 13.99 14.64 9,600 +0.24(+1.67%)
Aug 24, 2004 14.25 14.40 14.16 14.40 1,300 +0.40(+2.86%)
Aug 23, 2004 14.00 14.00 14.00 14.00 2,100 -0.10(-0.71%)
Aug 20, 2004 14.29 14.29 14.10 14.10 2,100 +0.12(+0.86%)
Aug 19, 2004 13.86 14.09 13.86 13.98 2,500 -0.02(-0.14%)
Aug 18, 2004 13.60 14.05 13.60 14.00 7,096 -0.23(-1.62%)
Aug 17, 2004 13.65 14.25 13.65 14.23 9,300 +0.23(+1.64%)
Aug 16, 2004 14.00 14.00 14.00 14.00 100 +0.06(+0.43%)
Aug 13, 2004 13.65 14.18 13.65 13.94 800 +0.07(+0.50%)
Aug 12, 2004 14.25 14.25 13.72 13.87 2,700 -0.03(-0.22%)
Aug 11, 2004 13.74 13.90 13.64 13.90 6,700 +0.15(+1.09%)
Aug 10, 2004 13.65 13.76 13.64 13.75 8,500 +0.10(+0.73%)
Aug 09, 2004 13.66 13.66 13.65 13.65 800 -0.01(-0.07%)
Aug 06, 2004 13.65 13.80 13.51 13.66 3,100 -0.21(-1.51%)
Aug 05, 2004 13.87 13.87 13.86 13.87 400 +0.22(+1.61%)
Aug 04, 2004 13.87 13.87 13.65 13.65 400 -0.05(-0.36%)
Aug 03, 2004 13.75 13.79 13.70 13.70 3,053 -0.05(-0.36%)
Aug 02, 2004 13.71 13.75 13.39 13.75 6,200 +0.03(+0.22%)
Jul 30, 2004 13.75 14.03 13.71 13.72 37,200 +0.07(+0.51%)
Jul 29, 2004 13.80 13.80 13.65 13.65 8,000 -0.13(-0.94%)
Jul 28, 2004 13.22 13.85 13.22 13.78 11,600 +0.01(+0.07%)
Jul 27, 2004 13.86 13.86 13.77 13.77 800 -0.13(-0.94%)
Jul 26, 2004 13.55 13.90 13.55 13.90 7,100 +0.21(+1.53%)
Jul 23, 2004 13.90 13.90 13.69 13.69 1,500 -0.04(-0.29%)
Jul 22, 2004 13.75 13.85 13.73 13.73 5,400 -0.11(-0.79%)
Jul 21, 2004 13.85 13.85 13.46 13.84 6,100 +0.09(+0.65%)
Jul 20, 2004 13.55 13.78 13.55 13.75 11,000 -0.04(-0.29%)
Jul 19, 2004 13.79 13.79 13.79 13.79 200 +0.18(+1.32%)
Jul 16, 2004 13.57 13.63 13.57 13.61 400 +0.10(+0.74%)
Jul 15, 2004 13.53 13.57 13.41 13.51 900 +0.01(+0.07%)
Jul 14, 2004 13.50 13.50 13.50 13.50 100 -0.10(-0.74%)
Jul 13, 2004 13.20 13.60 13.06 13.60 14,400 +0.34(+2.56%)
Jul 12, 2004 13.11 13.50 13.11 13.26 4,000 -0.06(-0.45%)
Jul 09, 2004 13.64 13.66 12.85 13.32 10,100 -0.37(-2.70%)
Jul 08, 2004 13.48 13.78 13.48 13.69 10,400 -0.20(-1.44%)
Jul 07, 2004 13.60 13.90 13.60 13.89 2,800 +0.01(+0.07%)
Jul 06, 2004 13.89 13.90 13.70 13.88 1,800 -0.02(-0.14%)
Jul 02, 2004 13.89 13.90 13.57 13.90 1,900 +0.00(+0.00%)
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.