Starz Entertainment Corp. - Common Shares (STRZ)

19.79
-0.31 (-1.54%)
NASDAQ · Last Trade: May 9th, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202621.4622.8119.6619.79292,23419.79
5/07/202620.3720.5219.9820.1095,79920.10
5/06/202619.5420.5819.4520.15102,77520.15
5/05/202619.6620.1519.3719.4684,27019.46
5/04/202619.7719.9919.2119.3798,68119.37
5/01/202618.3719.9418.0819.75117,15519.75
4/30/202617.4118.5317.2318.34135,01518.34
4/29/202618.0018.2317.3217.47103,76517.47
4/28/202618.4019.0017.8418.2499,69218.24
4/27/202618.5619.2518.1818.44115,62118.44
4/24/202618.8919.2518.3218.67119,57818.67
4/23/202618.7219.1418.0018.89142,44818.89
4/22/202618.7819.8718.2418.81162,90618.81
4/21/202619.6620.0918.6818.73141,34718.73
4/20/202619.9720.6319.6119.74189,37419.74
4/17/202617.5120.2117.4920.09498,50020.09
4/16/202616.8217.8016.7717.20274,31117.20
4/15/202617.0217.4616.4516.75199,41216.75
4/14/202616.0016.9816.0016.79256,98116.79
4/13/202614.6015.7714.3815.75197,21315.75
4/10/202614.2015.0714.2014.57144,05614.57
4/09/202613.7314.2913.7214.2862,87414.28
4/08/202613.5313.8813.2213.7479,79013.74
4/07/202612.9013.3912.8313.2093,86413.20
4/06/202612.0913.1012.0712.9065,97012.90
4/02/202611.7212.1811.7112.1164,85212.11
4/01/202611.5012.1111.3211.9070,56011.90
3/31/202611.6511.7711.0911.50121,81211.50
3/30/202611.8212.4411.2111.61114,61411.61
3/27/202611.3711.7911.3111.6883,68511.68
3/26/202611.9812.0811.3311.5377,59811.53
3/25/202611.8312.3011.5011.84105,93411.84
3/24/202612.8312.8311.7211.73118,52411.73
3/23/202612.2112.9312.1312.84127,91412.84
3/20/202612.4013.1512.1112.14313,53512.14
3/19/202612.7312.8812.0012.40191,46712.40
3/18/202614.6614.6612.8312.86205,19112.86
3/17/202613.8214.5613.7913.89153,89713.89
3/16/202614.0514.6813.4113.83121,63313.83
3/13/202614.9915.3613.9314.02232,46014.02
3/12/202615.7515.9814.6614.96210,52714.96
3/11/202615.2115.9215.1615.75188,80315.75
3/10/202614.7215.6214.2515.43147,96315.43
3/09/202615.0715.8614.7114.91246,16514.91
3/06/202613.3815.5913.1215.30355,47315.30
3/05/202612.9814.3412.9813.69268,40613.69
3/04/202612.2213.1111.8813.02199,40613.02
3/03/202611.1612.1911.0212.14248,64112.14
3/02/202610.8411.5510.1611.31568,64311.31
2/27/20269.5811.919.5111.00918,82511.00
2/26/20269.299.869.299.58125,9939.58
2/25/20269.369.489.059.28188,2649.28
2/24/20269.009.348.899.2858,9139.28
2/23/20269.359.618.818.96107,8148.96
2/20/20269.279.508.959.2273,8639.22
2/19/20269.119.388.969.3186,7039.31
2/18/20269.059.479.059.2348,6689.23
2/17/20268.789.258.639.0171,0599.01
2/13/20268.679.078.408.7999,4458.79
2/12/20269.299.558.578.6687,5068.66
2/11/20269.669.879.129.17111,3339.17
2/10/20269.049.799.049.6097,0329.60
2/09/20269.189.188.879.0483,3429.04