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, 2009 3.069 3.080 3.060 3.060 1,536 +0.01(+0.45%)
Sep 29, 2009 3.180 3.180 3.046 3.046 430 +0.00(+0.03%)
Sep 28, 2009 2.950 3.045 2.950 3.045 1,640 -0.09(-3.01%)
Sep 25, 2009 3.030 3.140 2.864 3.140 4,980 +0.09(+2.95%)
Sep 24, 2009 3.000 3.060 3.000 3.050 1,700 +0.02(+0.66%)
Sep 22, 2009 2.970 3.030 3.030 3.030 1,400 +0.04(+1.34%)
Sep 21, 2009 3.350 3.350 2.910 2.990 4,622 +0.03(+1.01%)
Sep 18, 2009 3.020 3.350 2.950 2.960 14,682 -0.31(-9.48%)
Sep 17, 2009 3.270 3.270 3.270 3.270 108 +0.22(+7.21%)
Sep 16, 2009 2.950 3.210 2.950 3.050 7,235 +0.10(+3.39%)
Sep 15, 2009 2.970 3.120 2.950 2.950 5,146 -0.05(-1.67%)
Sep 14, 2009 2.930 3.140 2.700 3.000 19,793 +0.15(+5.26%)
Sep 11, 2009 3.090 3.170 2.850 2.850 37,525 -0.24(-7.77%)
Sep 10, 2009 3.300 3.330 3.090 3.090 13,762 -0.21(-6.37%)
Sep 09, 2009 3.230 3.585 3.200 3.300 6,409 +0.05(+1.54%)
Sep 08, 2009 3.490 3.955 3.100 3.250 4,222 +0.15(+4.84%)
Sep 04, 2009 3.230 4.730 3.030 3.100 29,228 +0.07(+2.31%)
Sep 03, 2009 3.090 3.100 3.030 3.030 1,900 +0.03(+1.00%)
Sep 02, 2009 3.000 3.000 2.860 3.000 3,016 +0.00(+0.00%)
Sep 01, 2009 3.050 3.050 3.000 3.000 5,443 -0.01(-0.33%)
Aug 31, 2009 3.150 3.150 3.010 3.010 3,111 -0.14(-4.44%)
Aug 28, 2009 3.150 3.230 3.050 3.150 8,842 +0.10(+3.28%)
Aug 27, 2009 3.050 3.140 3.050 3.050 6,129 -0.10(-3.17%)
Aug 26, 2009 3.350 3.500 3.050 3.150 16,861 -0.15(-4.55%)
Aug 25, 2009 3.200 3.410 3.200 3.300 5,804 +0.10(+3.12%)
Aug 24, 2009 3.200 3.200 3.000 3.200 5,084 +0.20(+6.67%)
Aug 21, 2009 3.250 3.250 3.000 3.000 12,883 +0.00(+0.00%)
Aug 20, 2009 3.190 3.250 3.000 3.000 5,979 -0.09(-3.04%)
Aug 19, 2009 3.200 3.200 3.094 3.094 1,289 -0.16(-4.79%)
Aug 18, 2009 3.000 3.250 3.000 3.250 6,630 +0.24(+8.11%)
Aug 17, 2009 3.010 3.010 3.006 3.006 380 -0.26(-8.06%)
Aug 14, 2009 3.160 3.270 3.150 3.270 5,920 +0.44(+15.55%)
Aug 12, 2009 2.830 2.830 2.830 2.830 1,100 -0.03(-1.05%)
Aug 11, 2009 3.050 3.124 2.860 2.860 1,298 -0.19(-6.23%)
Aug 10, 2009 3.020 3.176 3.020 3.050 1,247 +0.04(+1.50%)
Aug 07, 2009 2.723 3.020 2.723 3.005 1,414 +0.29(+10.89%)
Aug 06, 2009 2.830 2.830 2.650 2.710 1,000 -0.19(-6.55%)
Aug 05, 2009 3.004 3.004 2.900 2.900 300 -0.10(-3.33%)
Aug 04, 2009 3.010 3.100 3.000 3.000 3,764 -0.10(-3.23%)
Aug 03, 2009 2.730 3.170 2.700 3.100 18,716 +0.40(+14.81%)
Jul 31, 2009 2.940 3.000 2.480 2.700 7,662 -0.17(-5.92%)
Jul 30, 2009 2.880 2.880 2.870 2.870 1,000 -0.08(-2.72%)
Jul 28, 2009 3.070 2.950 2.950 2.950 3,445 +0.07(+2.27%)
Jul 27, 2009 2.890 3.090 2.880 2.885 2,276 +0.08(+3.02%)
Jul 24, 2009 2.560 2.800 2.560 2.800 5,488 -0.09(-3.11%)
Jul 22, 2009 3.190 2.890 2.890 2.890 4,200 -0.27(-8.54%)
Jul 21, 2009 3.190 3.190 3.160 3.160 200 -0.01(-0.32%)
Jul 20, 2009 3.250 3.350 3.170 3.170 2,600 -0.01(-0.31%)
Jul 17, 2009 2.950 3.290 2.950 3.180 7,560 -0.08(-2.45%)
Jul 16, 2009 2.705 3.420 2.634 3.260 12,729 +0.66(+25.38%)
Jul 15, 2009 3.180 3.200 2.600 2.600 7,735 -0.30(-10.34%)
Jul 14, 2009 2.840 3.180 2.565 2.900 7,023 -0.17(-5.54%)
Jul 13, 2009 3.090 3.090 2.940 3.070 5,600 +0.36(+13.28%)
Jul 10, 2009 2.660 3.120 2.540 2.710 4,692 -0.01(-0.37%)
Jul 09, 2009 2.900 2.910 2.620 2.720 4,307 -0.09(-3.20%)
Jul 08, 2009 2.760 2.870 2.760 2.810 4,338 -0.21(-6.95%)
Jul 07, 2009 2.750 3.330 2.750 3.020 12,800 +0.29(+10.62%)
Jul 02, 2009 2.730 2.730 2.730 2.730 0 -0.16(-5.54%)
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.