Starz Entertainment Corp. - Common Shares (STRZ)

26.22
+0.48 (1.86%)
NASDAQ· Last Trade: Aug 8th, 3:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202625.2727.0324.6526.22266,67026.22
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
7/29/202625.9126.9024.5426.13125,44526.13
7/28/202624.6726.3524.2025.69161,53925.69
7/27/202624.7726.0023.7524.62101,24624.62
7/24/202624.5425.8024.3224.42150,10024.42
7/23/202626.1426.1924.2524.34204,48224.34
7/22/202627.0927.6525.9826.22169,07226.22
7/21/202627.2727.9926.0127.01169,33727.01
7/20/202626.7927.3625.8027.26213,49627.26
7/17/202625.7927.4525.7926.77191,98926.77
7/16/202627.8928.5026.0726.47133,17126.47
7/15/202627.8028.5926.5027.88242,31027.88
7/14/202627.4928.5727.2527.46184,24527.46
7/13/202627.7529.5027.1727.40207,91027.40
7/10/202628.0128.5326.5627.8588,67627.85
7/09/202629.3930.4428.0028.0180,04228.01
7/08/202628.7930.4028.7929.3486,59229.34
7/07/202630.0730.7628.8729.07120,06629.07
7/06/202628.7730.4628.6430.10109,98330.10
7/02/202629.8932.0028.8528.99160,36128.99
7/01/202629.6332.5829.6030.21273,13030.21
6/30/202628.8929.1428.1728.8688,31728.86
6/29/202629.2429.8028.3229.27162,15229.27
6/26/202626.2629.2526.0128.98595,57828.98
6/25/202625.6526.6524.8326.38140,26126.38
6/24/202628.0928.5425.5625.65134,18025.65
6/23/202626.9228.7626.9228.45129,57228.45
6/22/202628.4329.2026.9927.33100,57627.33
6/18/202628.9229.1627.1428.63144,16128.63
6/17/202627.8929.1927.8928.4993,59728.49
6/16/202628.1428.4927.5927.8988,73627.89
6/15/202628.0528.3127.1728.1480,01828.14
6/12/202628.2829.0027.0228.05106,62728.05
6/11/202627.7228.5025.8728.30119,28928.30
6/10/202627.5127.7727.0727.4694,63827.46
6/09/202626.3127.6426.1227.27131,62027.27
6/08/202626.3426.5225.8626.2583,09326.25
6/05/202628.0128.2425.7026.13168,20826.13
6/04/202627.2428.1126.2128.01125,21428.01
6/03/202626.0628.1426.0627.25235,78527.25
6/02/202625.3526.3224.6426.24181,86326.24
6/01/202623.6525.9823.6525.92186,83825.92
5/29/202624.6524.6523.0523.3878,02923.38
5/28/202622.6624.3922.6424.33108,12824.33
5/27/202622.2923.0222.2922.63104,11522.63
5/26/202622.2823.9522.1322.6297,37922.62
5/22/202621.8923.0021.1322.27140,00922.27
5/21/202621.0621.9820.7121.7197,51521.71
5/20/202621.0422.5020.6421.06141,64421.06
5/19/202621.2821.4119.9821.06223,38521.06
5/18/202622.8523.2521.2521.27158,30321.27
5/15/202621.8923.9921.8623.12522,82323.12
5/14/202620.1923.6320.1921.93544,63621.93
5/13/202620.0520.0518.7419.64101,42919.64
5/12/202621.2821.2820.2920.35129,56720.35
5/11/202622.0222.2619.9321.15297,58621.15
5/08/202621.4622.8119.6619.79292,23419.79