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, 2011 6.540 6.600 6.400 6.470 1,090 -0.13(-1.97%)
Sep 29, 2011 6.590 6.600 6.590 6.600 300 +0.25(+3.94%)
Sep 28, 2011 6.350 6.350 6.320 6.350 800 -0.02(-0.31%)
Sep 27, 2011 6.600 6.600 6.340 6.370 1,000 -0.11(-1.70%)
Sep 26, 2011 6.360 6.550 6.270 6.480 3,021 +0.23(+3.68%)
Sep 23, 2011 6.260 6.260 6.250 6.250 2,210 -0.05(-0.86%)
Sep 22, 2011 6.160 6.315 6.160 6.304 1,300 -0.08(-1.19%)
Sep 21, 2011 6.300 6.380 6.160 6.380 3,393 +0.06(+0.95%)
Sep 20, 2011 6.220 6.320 6.220 6.320 400 +0.10(+1.61%)
Sep 19, 2011 6.260 6.280 6.220 6.220 2,808 -0.04(-0.64%)
Sep 16, 2011 6.280 6.550 6.260 6.260 9,186 -0.05(-0.79%)
Sep 15, 2011 6.310 6.440 6.300 6.310 4,006 -0.13(-2.02%)
Sep 14, 2011 6.440 6.440 6.350 6.440 4,098 +0.03(+0.47%)
Sep 13, 2011 6.350 6.450 6.330 6.410 8,663 -0.03(-0.47%)
Sep 12, 2011 6.450 6.450 6.260 6.440 3,875 -0.01(-0.16%)
Sep 09, 2011 6.300 6.450 6.300 6.450 1,000 +0.00(+0.00%)
Sep 08, 2011 6.460 6.490 6.330 6.450 7,201 +0.00(+0.00%)
Sep 07, 2011 6.450 6.480 6.350 6.450 2,835 +0.00(+0.00%)
Sep 06, 2011 6.350 6.450 6.101 6.450 9,152 +0.10(+1.57%)
Sep 02, 2011 6.370 6.370 6.350 6.350 1,105 -0.20(-3.05%)
Aug 31, 2011 6.500 6.550 6.550 6.550 2,600 -0.05(-0.76%)
Aug 30, 2011 6.500 6.600 6.330 6.600 2,084 +0.04(+0.61%)
Aug 29, 2011 6.260 6.560 6.260 6.560 6,729 +0.16(+2.50%)
Aug 26, 2011 6.260 6.450 6.260 6.400 12,969 +0.00(+0.00%)
Aug 25, 2011 6.390 6.630 6.390 6.400 4,500 -0.01(-0.16%)
Aug 24, 2011 6.350 6.850 6.350 6.410 4,502 +0.01(+0.16%)
Aug 23, 2011 6.480 6.610 6.400 6.400 875 -0.16(-2.44%)
Aug 22, 2011 6.360 6.560 6.320 6.560 5,600 +0.09(+1.33%)
Aug 19, 2011 6.600 6.600 6.410 6.474 2,530 -0.21(-3.08%)
Aug 18, 2011 6.510 6.944 6.360 6.680 8,208 +0.16(+2.45%)
Aug 17, 2011 6.680 6.900 6.350 6.520 1,051 -0.11(-1.66%)
Aug 16, 2011 6.660 6.740 6.260 6.630 7,636 +0.18(+2.79%)
Aug 15, 2011 6.450 6.450 6.450 6.450 1,029 -0.02(-0.35%)
Aug 12, 2011 6.500 6.510 6.400 6.473 2,583 +0.02(+0.35%)
Aug 11, 2011 6.378 6.500 6.300 6.450 2,289 +0.01(+0.16%)
Aug 10, 2011 6.350 6.440 6.050 6.440 9,912 -0.02(-0.31%)
Aug 09, 2011 6.350 6.490 6.250 6.460 17,563 +0.21(+3.36%)
Aug 08, 2011 6.760 6.760 6.050 6.250 12,709 -0.56(-8.20%)
Aug 05, 2011 6.680 6.810 6.550 6.808 14,404 +0.03(+0.48%)
Aug 04, 2011 6.770 6.850 6.740 6.776 6,828 -0.06(-0.92%)
Aug 03, 2011 6.800 6.839 6.790 6.839 1,792 +0.05(+0.72%)
Aug 02, 2011 6.850 6.970 6.780 6.790 971 -0.06(-0.88%)
Aug 01, 2011 6.860 6.910 6.760 6.850 3,612 +0.01(+0.15%)
Jul 29, 2011 6.930 6.930 6.550 6.840 6,000 -0.01(-0.15%)
Jul 28, 2011 6.760 7.070 6.760 6.850 5,622 -0.10(-1.44%)
Jul 27, 2011 6.960 7.000 6.950 6.950 13,122 +0.00(+0.00%)
Jul 26, 2011 6.990 7.171 6.950 6.950 13,131 -0.12(-1.70%)
Jul 25, 2011 7.140 7.250 7.050 7.070 9,883 -0.14(-1.94%)
Jul 22, 2011 7.210 7.240 7.020 7.210 4,713 +0.16(+2.27%)
Jul 21, 2011 6.760 7.140 6.760 7.050 12,522 +0.30(+4.44%)
Jul 20, 2011 6.780 6.870 6.510 6.750 3,730 -0.10(-1.46%)
Jul 19, 2011 6.830 6.850 6.750 6.850 1,657 +0.09(+1.33%)
Jul 18, 2011 6.960 6.960 6.662 6.760 3,948 -0.21(-3.01%)
Jul 15, 2011 7.090 7.090 6.850 6.970 2,620 +0.07(+1.01%)
Jul 14, 2011 7.040 7.260 6.840 6.900 1,800 -0.10(-1.43%)
Jul 13, 2011 6.980 7.000 6.900 7.000 5,600 +0.03(+0.43%)
Jul 12, 2011 6.930 6.980 6.840 6.970 6,895 +0.05(+0.72%)
Jul 11, 2011 6.810 6.970 6.810 6.920 4,894 +0.11(+1.62%)
Jul 08, 2011 6.850 6.890 6.750 6.810 9,642 -0.07(-1.02%)
Jul 07, 2011 6.773 6.880 6.590 6.880 6,993 +0.08(+1.18%)
Jul 06, 2011 6.700 6.880 6.700 6.800 8,547 +0.10(+1.49%)
Jul 05, 2011 6.760 6.820 6.650 6.700 4,460 -0.05(-0.74%)
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.