Skip to main content

Lionsgate Studios Corp (NQ: LION )

7.880 -0.160 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.210 8.210 7.785 7.880 67,193 -0.16(-1.99%)
Jun 20, 2024 7.760 8.120 7.690 8.040 34,509 +0.16(+2.03%)
Jun 18, 2024 7.660 8.040 7.660 7.880 35,615 -0.01(-0.13%)
Jun 17, 2024 8.000 8.010 7.720 7.890 42,833 +0.01(+0.13%)
Jun 14, 2024 8.020 8.060 7.760 7.880 29,878 -0.12(-1.50%)
Jun 13, 2024 7.970 8.090 7.863 8.000 27,702 +0.07(+0.88%)
Jun 12, 2024 7.770 8.100 7.770 7.930 71,366 +0.07(+0.89%)
Jun 11, 2024 7.640 8.000 7.640 7.860 27,096 -0.02(-0.25%)
Jun 10, 2024 7.700 7.920 7.650 7.880 31,426 +0.23(+3.01%)
Jun 07, 2024 7.700 7.940 7.215 7.650 415,767 -0.07(-0.91%)
Jun 06, 2024 7.680 7.750 7.400 7.720 106,789 +0.04(+0.52%)
Jun 05, 2024 7.870 8.040 6.830 7.680 98,315 -0.29(-3.64%)
Jun 04, 2024 8.190 8.400 7.870 7.970 103,151 -0.28(-3.39%)
Jun 03, 2024 8.490 8.500 8.010 8.250 100,930 -0.08(-0.96%)
May 31, 2024 9.300 9.300 8.050 8.330 224,888 +0.24(+2.97%)
May 30, 2024 7.960 8.342 7.845 8.090 81,880 +0.14(+1.76%)
May 29, 2024 8.090 8.400 7.950 7.950 71,727 -0.15(-1.85%)
May 28, 2024 9.390 9.390 7.960 8.100 310,983 -0.60(-6.90%)
May 24, 2024 9.530 9.730 8.389 8.700 437,485 -0.85(-8.90%)
May 23, 2024 9.790 9.790 9.510 9.550 16,563 -0.14(-1.44%)
May 22, 2024 9.760 9.850 9.600 9.690 77,231 +0.04(+0.41%)
May 21, 2024 9.685 9.750 9.530 9.650 84,130 +0.09(+0.94%)
May 20, 2024 9.790 9.800 9.510 9.560 65,012 -0.20(-2.05%)
May 17, 2024 9.990 9.990 9.660 9.760 88,867 -0.14(-1.41%)
May 16, 2024 10.17 10.17 9.520 9.900 91,180 -0.19(-1.88%)
May 15, 2024 10.45 10.50 9.890 10.09 197,760 -0.01(-0.10%)
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.