Lionsgate Studios Corp. - Common Shares (LION)

13.96
+0.67 (5.04%)
NYSE· Last Trade: Jul 15th, 11:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lionsgate Studios Corp. - Common Shares (LION)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202614.2514.5513.7013.967,789,76513.96
7/14/202613.3613.4913.0813.292,475,83013.29
7/13/202613.3913.8513.2113.292,333,63413.29
7/10/202613.4813.5713.3013.471,660,32513.47
7/09/202613.7313.9213.3813.492,634,93813.49
7/08/202613.7713.9413.4413.582,488,92913.58
7/07/202614.4414.5913.9313.942,558,60513.94
7/06/202614.5514.9814.3214.391,723,53214.39
7/02/202615.0915.1614.2214.663,240,32714.66
7/01/202615.2215.3614.9515.031,563,41315.03
6/30/202615.5415.7015.2515.312,795,86115.31
6/29/202616.2716.5515.5515.633,095,18615.63
6/26/202615.7816.4415.7616.409,009,32516.40
6/25/202615.4015.8315.2615.822,513,13415.82
6/24/202614.9115.4014.7115.342,316,80915.34
6/23/202615.3515.4915.0015.001,794,66715.00
6/22/202615.3315.5015.0815.212,648,44515.21
6/18/202615.3615.5115.0315.494,388,99115.49
6/17/202615.3015.8514.9815.355,703,76415.35
6/16/202614.4416.7014.3016.3616,415,83016.36
6/15/202614.3514.4614.1814.372,665,49714.37
6/12/202613.9614.4813.6214.323,302,16414.32
6/11/202613.8414.2713.7113.923,354,41313.92
6/10/202613.5513.7013.4113.692,750,23813.69
6/09/202613.6013.7213.2913.522,922,03413.52
6/08/202613.4013.8013.3413.522,019,96313.52
6/05/202613.3313.6613.1913.402,704,28513.40
6/04/202613.4613.8313.3813.502,007,84013.50
6/03/202613.6113.7813.2113.362,493,61213.36
6/02/202613.8513.9313.3413.812,894,34313.81
6/01/202614.3514.3913.8413.862,153,87313.86
5/29/20260.0014.3813.8714.352,747,83414.35
5/28/202614.1014.5013.9514.262,717,15814.26
5/27/202614.6914.7313.7614.003,780,40914.00
5/26/202614.7915.0114.3014.734,961,40914.73
5/22/202613.5614.9813.5614.9511,246,02314.95
5/21/202612.5513.0312.4112.915,065,07212.91
5/20/202612.4412.7512.2812.604,110,16412.60
5/19/202612.5712.7012.2312.433,621,73812.43
5/18/202612.6012.7912.3812.562,375,20412.56
5/15/202612.5612.7912.3412.642,910,27312.64
5/14/202612.6513.0112.6012.666,871,50012.66
5/13/202612.0812.5711.9512.536,508,42912.53
5/12/202612.2312.2911.9012.082,837,32612.08
5/11/202612.3012.3111.8812.233,738,38512.23
5/08/202612.4512.5412.1812.243,261,11512.24
5/07/202612.8713.0012.2212.384,389,56612.38
5/06/202612.7912.9412.5612.763,158,10612.76
5/05/202612.7512.8412.4312.602,165,18412.60
5/04/202612.5812.8412.4312.622,445,28412.62
5/01/202612.5012.8112.2412.653,091,35812.65
4/30/202612.2412.4912.2112.442,906,13412.44
4/29/202612.1912.4211.9412.203,404,40712.20
4/28/202612.2412.3412.1112.223,471,65712.22
4/27/202612.5012.5611.7712.246,430,10412.24
4/24/202611.3811.6311.3211.432,425,17211.43
4/23/202611.4011.6410.9311.344,167,15411.34
4/22/202611.6211.6811.1511.234,745,97711.23
4/21/202612.3512.5711.4411.527,831,35011.52
4/20/202612.2212.5812.0612.457,474,67712.45
4/17/202611.1912.4711.1812.459,918,13112.45
4/16/202610.7411.1610.7411.074,641,05311.07