Starz Entertainment Corp. - Common Shares (STRZ)

21.74
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 30th, 7:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Starz Entertainment Corp. - Common Shares (STRZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202622.5323.0221.2021.74499,55021.74
10/28/202621.6323.1220.9022.50448,53622.50
10/27/202620.8621.8020.5621.57315,39821.57
10/26/202622.1523.5219.7020.91379,87520.91
10/23/202623.2523.6022.0422.19185,55122.19
10/22/202624.6625.2123.0023.22191,63423.22
10/21/202623.3324.9122.7824.50263,99224.50
10/20/202622.7924.1622.7023.28363,60523.28
10/19/202623.3224.0021.9122.80224,67422.80
10/16/202625.2825.8123.1223.29326,83523.29
10/15/202625.4726.4924.2925.33140,10425.33
10/14/202625.5925.7024.5025.47359,76525.47
10/13/202624.8126.4524.8126.00447,06226.00
10/12/202623.7825.1222.8724.84150,41924.84
10/09/202623.7124.2022.8023.79142,25123.79
10/08/202623.3723.7922.8223.63214,99523.63
10/07/202622.8723.5522.1823.53112,57623.53
10/06/202623.2823.4922.8823.18163,47323.18
10/05/202623.1323.1622.1623.03133,46723.03
10/02/202623.1923.8122.6223.25186,71923.25
10/01/202623.6823.6821.4922.85431,31522.85
9/30/202622.5124.2122.3823.57442,34823.57
9/29/202621.5022.2520.8422.181,022,82622.18
9/28/202621.1422.2520.2421.50390,18121.50
9/25/202622.8123.2319.7521.07943,62021.07
9/24/202623.4224.9922.1022.71557,83222.71
9/23/202625.6925.6922.4223.41623,22723.41
9/22/202626.7726.8525.3325.71460,03125.71
9/21/202624.8526.8224.4126.49639,86826.49
9/18/202624.8025.0923.8124.75227,31124.75
9/17/202626.7926.7924.6824.79376,71824.79
9/16/202627.1527.9225.9726.28153,33026.28
9/15/202627.9628.2227.0927.21179,13227.21
9/14/202626.2828.7626.2828.26218,20228.26
9/11/202625.7026.3125.4425.8795,27225.87
9/10/202625.1625.8025.0025.3298,23625.32
9/09/202625.8126.1924.9425.30108,27025.30
9/08/202626.4926.5125.5125.90112,38825.90
9/04/202626.6627.1226.0726.89135,77426.89
9/03/202627.2927.5526.2526.92119,08826.92
9/02/202626.5827.7826.4926.90128,85126.90
9/01/202626.3727.6725.6726.52414,42126.52
8/31/202627.6527.7726.0626.48237,49026.48
8/28/202627.1928.2027.0727.75113,30027.75
8/27/202628.3728.9027.1127.17169,59327.17
8/26/202628.9729.1828.1928.55123,96128.55
8/25/202629.1529.7528.7929.19126,42229.19
8/24/202627.5029.6727.0028.94201,44028.94
8/21/202626.6027.4925.7927.46403,57327.46
8/20/202627.1327.7026.1826.28181,48626.28
8/19/202625.7927.8325.7927.15213,97827.15
8/18/202625.7726.3725.3325.54201,84825.54
8/17/202625.5625.7224.5225.43195,02725.43
8/14/202627.9528.3225.8426.00246,15926.00
8/13/202624.6729.7924.6728.00556,94728.00
8/12/202626.0326.3324.4725.01242,50625.01
8/11/202624.3824.7323.0023.95187,67623.95
8/10/202625.3226.0024.0824.28366,23124.28
8/07/202625.2727.0324.6526.22266,67226.22
8/06/202626.3527.5225.4325.74193,95325.74
8/05/202626.4226.6525.9226.26109,73026.26
8/04/202626.3626.9925.8626.3995,26026.39
8/03/202626.0526.2425.2626.05148,55126.05
7/31/202627.6727.6725.6526.02103,68426.02
7/30/202626.1327.3326.1327.2683,66127.26