Lionsgate Studios Corp. - Common Shares (LION)

12.91
+0.00 (0.00%)
NYSE· Last Trade: May 22nd, 6:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/202612.7512.8412.4312.602,173,48412.60
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
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