-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
-1.43% -
3 MONTH PERFORMANCE
-16.57% -
6 MONTH PERFORMANCE
+7.14% -
YEAR-TO-DATE PERFORMANCE
+7.14% -
1 YEAR PERFORMANCE
+7.14%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $6.82 | $6.90 (1.17%) | $6.95 | $6.76 | 60,172 | $1.88 B |
| 10/10/2024 | $6.84 | $6.87 (0.44%) | $6.94 | $6.70 | 69,100 | $1.87 B |
| 10/09/2024 | $7.04 | $6.87 (-2.41%) | $7.07 | $6.80 | 67,633 | $1.87 B |
| 10/08/2024 | $6.90 | $6.95 (0.72%) | $7.01 | $6.78 | 65,900 | $1.89 B |
| 10/07/2024 | $7.19 | $6.95 (-3.34%) | $7.26 | $6.80 | 89,633 | $1.89 B |
| 10/04/2024 | $7.05 | $7.15 (1.42%) | $7.18 | $6.98 | 38,818 | $1.95 B |
| 10/03/2024 | $7.05 | $7.05 (0%) | $7.15 | $7.03 | 61,100 | $1.92 B |
| 10/02/2024 | $7.09 | $7.15 (0.85%) | $7.16 | $6.91 | 41,771 | $1.95 B |
| 10/01/2024 | $7.18 | $7.03 (-2.09%) | $7.18 | $6.86 | 87,000 | $1.91 B |
| 09/30/2024 | $7.26 | $7.15 (-1.52%) | $7.27 | $7.03 | 68,845 | $1.95 B |
| 09/27/2024 | $7.38 | $7.29 (-1.22%) | $7.44 | $7.22 | 35,442 | $1.99 B |
| 09/26/2024 | $6.94 | $7.27 (4.76%) | $7.28 | $6.93 | 82,000 | $1.98 B |
| 09/25/2024 | $6.79 | $6.95 (2.36%) | $6.99 | $6.75 | 78,800 | $1.89 B |
| 09/24/2024 | $6.88 | $7.03 (2.18%) | $7.09 | $6.77 | 124,432 | $1.91 B |
| 09/23/2024 | $7.20 | $6.91 (-4.03%) | $7.25 | $6.76 | 153,900 | $1.88 B |
| 09/20/2024 | $7.10 | $7.14 (0.56%) | $7.24 | $6.74 | 2.21 M | $1.94 B |
| 09/19/2024 | $7.26 | $7.07 (-2.62%) | $7.26 | $6.94 | 94,949 | $1.93 B |
| 09/18/2024 | $6.88 | $6.97 (1.31%) | $7.16 | $6.88 | 71,234 | $1.90 B |
| 09/17/2024 | $6.96 | $6.92 (-0.57%) | $7.19 | $6.92 | 86,300 | $1.89 B |
| 09/16/2024 | $7.00 | $6.99 (-0.14%) | $7.18 | $6.73 | 157,613 | $1.90 B |
| 09/13/2024 | $6.78 | $7.00 (3.24%) | $7.31 | $6.78 | 87,104 | $1.91 B |
| 09/12/2024 | $6.95 | $6.82 (-1.87%) | $7.13 | $6.57 | 174,800 | $1.86 B |
| 09/11/2024 | $6.99 | $6.90 (-1.29%) | $7.05 | $6.75 | 69,100 | $1.88 B |
| 09/10/2024 | $7.17 | $7.02 (-2.09%) | $7.28 | $6.85 | 73,281 | $1.91 B |
| 09/09/2024 | $6.25 | $7.16 (14.56%) | $7.45 | $6.25 | 337,871 | $1.95 B |
| 09/06/2024 | $6.41 | $6.14 (-4.21%) | $6.55 | $6.13 | 85,218 | $1.67 B |
| 09/05/2024 | $6.50 | $6.35 (-2.31%) | $6.63 | $6.27 | 75,921 | $1.73 B |
| 09/04/2024 | $6.76 | $6.52 (-3.55%) | $6.76 | $6.48 | 65,229 | $1.78 B |
| 09/03/2024 | $6.87 | $6.70 (-2.47%) | $6.92 | $6.46 | 198,600 | $1.83 B |
| 08/30/2024 | $7.00 | $6.87 (-1.86%) | $7.14 | $6.73 | 183,538 | $1.87 B |
| 08/29/2024 | $7.06 | $6.97 (-1.27%) | $7.23 | $6.90 | 47,525 | $1.90 B |
| 08/28/2024 | $7.50 | $7.13 (-4.93%) | $7.81 | $7.10 | 67,649 | $1.94 B |
| 08/27/2024 | $7.70 | $7.54 (-2.08%) | $7.81 | $7.52 | 80,600 | $2.05 B |
| 08/26/2024 | $7.55 | $7.72 (2.25%) | $7.72 | $7.41 | 87,800 | $2.10 B |
| 08/23/2024 | $7.31 | $7.55 (3.28%) | $7.72 | $7.17 | 104,021 | $2.06 B |
| 08/22/2024 | $7.42 | $7.33 (-1.21%) | $7.53 | $7.23 | 80,924 | $2.00 B |
| 08/21/2024 | $7.23 | $7.47 (3.32%) | $7.52 | $7.17 | 137,019 | $2.03 B |
| 08/20/2024 | $7.69 | $7.27 (-5.46%) | $7.70 | $7.20 | 97,300 | $1.98 B |
| 08/19/2024 | $6.92 | $7.84 (13.29%) | $7.84 | $6.92 | 193,100 | $2.14 B |
| 08/16/2024 | $7.10 | $7.03 (-0.99%) | $7.24 | $6.90 | 178,279 | $1.91 B |
| 08/15/2024 | $6.98 | $6.98 (0%) | $7.26 | $6.93 | 159,900 | $1.90 B |
| 08/14/2024 | $7.12 | $7.13 (0.14%) | $7.16 | $6.94 | 35,348 | $1.94 B |
| 08/13/2024 | $7.08 | $7.10 (0.28%) | $7.20 | $7.00 | 23,500 | $1.93 B |
| 08/12/2024 | $7.15 | $7.01 (-1.96%) | $7.20 | $6.96 | 157,700 | $1.91 B |
| 08/09/2024 | $7.18 | $7.20 (0.28%) | $7.30 | $7.11 | 92,126 | $2.06 B |
| 08/08/2024 | $7.22 | $7.25 (0.42%) | $7.36 | $7.18 | 38,248 | $2.08 B |
| 08/07/2024 | $7.28 | $7.30 (0.27%) | $7.47 | $7.13 | 78,567 | $2.09 B |
| 08/06/2024 | $7.26 | $7.20 (-0.83%) | $7.76 | $7.04 | 104,810 | $2.06 B |
| 08/05/2024 | $7.01 | $7.12 (1.57%) | $7.23 | $6.88 | 32,823 | $2.04 B |
| 08/02/2024 | $7.06 | $7.05 (-0.14%) | $7.36 | $6.74 | 313,240 | $2.02 B |
| 08/01/2024 | $7.30 | $7.27 (-0.41%) | $7.40 | $6.90 | 217,800 | $2.08 B |
| 07/31/2024 | $7.70 | $7.23 (-6.1%) | $7.70 | $6.97 | 699,765 | $2.07 B |
| 07/30/2024 | $7.58 | $7.59 (0.13%) | $7.63 | $7.09 | 469,100 | $2.18 B |
| 07/29/2024 | $7.54 | $7.49 (-0.73%) | $7.78 | $7.37 | 75,665 | $2.15 B |
| 07/26/2024 | $7.67 | $7.69 (0.26%) | $7.98 | $7.33 | 97,083 | $2.21 B |
| 07/25/2024 | $7.79 | $7.74 (-0.64%) | $7.88 | $7.27 | 83,781 | $2.22 B |
| 07/24/2024 | $7.83 | $7.77 (-0.77%) | $8.02 | $7.65 | 49,891 | $2.23 B |
| 07/23/2024 | $7.80 | $7.77 (-0.38%) | $7.96 | $7.50 | 76,323 | $2.23 B |
| 07/22/2024 | $7.74 | $7.79 (0.65%) | $8.21 | $7.69 | 72,903 | $2.23 B |
| 07/19/2024 | $8.16 | $7.66 (-6.13%) | $8.24 | $7.58 | 107,473 | $2.20 B |
| 07/18/2024 | $8.12 | $8.02 (-1.24%) | $8.25 | $8.00 | 67,293 | $2.30 B |
| 07/17/2024 | $8.27 | $8.25 (-0.24%) | $8.37 | $8.20 | 44,369 | $2.37 B |
| 07/16/2024 | $8.36 | $8.25 (-1.32%) | $8.36 | $8.16 | 28,318 | $2.37 B |
| 07/15/2024 | $8.34 | $8.27 (-0.84%) | $8.35 | $8.19 | 49,089 | $2.37 B |