Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lionsgate Studios Corp. - Common Shares (LION)

12.45
+1.38 (12.47%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202611.1912.4711.1812.459,918,13112.45
4/16/202610.7411.1610.7411.074,641,05311.07
4/15/202611.0511.1510.6210.662,445,06310.66
4/14/202610.9611.4010.9111.093,589,99211.09
4/13/202610.9011.1710.6311.072,860,81511.07
4/10/202610.7511.0110.5510.883,072,42810.88
4/09/202610.4510.7210.3510.642,463,41610.64
4/08/202610.1110.4910.0110.452,855,49710.45
4/07/20269.699.849.689.791,529,7849.79
4/06/20269.6810.079.639.722,014,0029.72
4/02/20269.519.749.399.631,300,6209.63
4/01/20269.579.709.449.521,059,5769.52
3/31/20269.509.649.259.591,574,2179.59
3/30/20269.269.609.199.401,262,8229.40
3/27/20269.329.429.119.191,251,9799.19
3/26/20269.589.589.349.39890,5699.39
3/25/20269.629.849.519.591,492,0379.59
3/24/20269.569.789.529.621,569,5399.62
3/23/20269.349.749.349.651,621,5509.65
3/20/20269.569.599.189.222,870,4869.22
3/19/20269.329.589.209.531,648,2429.53
3/18/20269.679.679.419.482,048,5979.48
3/17/20269.8610.009.599.682,152,4499.68
3/16/20269.699.949.569.851,294,8219.85
3/13/20269.8910.029.639.721,132,9019.72
3/12/20269.6710.069.519.862,110,9339.86
3/11/202610.3010.399.709.772,102,9569.77
3/10/202610.4310.6610.2010.333,573,78310.33
3/09/202610.3310.5510.1110.502,855,77010.50
3/06/20269.9911.029.7710.667,840,05110.66
3/05/20269.3310.009.269.992,752,9909.99
3/04/20269.209.458.999.431,762,1109.43
3/03/20269.289.329.019.082,922,4319.08
3/02/20268.929.408.659.403,962,1799.40
2/27/20268.599.318.529.006,625,2849.00
2/26/20268.288.458.218.251,585,2418.25
2/25/20268.328.428.188.241,942,9468.24
2/24/20268.398.538.168.221,537,3808.22
2/23/20268.458.538.278.411,891,8078.41
2/20/20268.578.648.338.501,945,3018.50
2/19/20268.538.658.358.641,996,6458.64
2/18/20268.268.668.218.542,605,5958.54
2/17/20268.138.287.898.262,166,8768.26
2/13/20268.068.297.978.091,976,1478.09
2/12/20269.089.177.957.975,726,5567.97
2/11/20269.509.599.049.081,209,9359.08
2/10/20269.219.509.219.421,302,1009.42
2/09/20269.079.288.849.211,653,6189.21
2/06/20268.859.368.809.045,188,1529.04
2/05/20268.859.098.748.822,774,6778.82
2/04/20268.858.968.788.882,134,0568.88
2/03/20269.309.488.768.983,056,2318.98
2/02/20269.449.679.119.232,965,2079.23
1/30/20269.579.629.329.442,072,8649.44
1/29/20269.569.659.329.491,535,6319.49
1/28/20269.529.669.389.591,133,7149.59
1/27/20269.669.779.459.571,546,5079.57
1/26/20269.8110.099.589.642,579,1319.64
1/23/20269.399.829.329.752,915,3569.75
1/22/20269.409.539.289.302,938,1489.30
1/21/20269.599.689.139.473,783,8079.47
1/20/20269.389.609.379.572,206,6199.57