-
5 DAY PERFORMANCE
+8.55% -
1 MONTH PERFORMANCE
+8.38% -
3 MONTH PERFORMANCE
-5.83% -
6 MONTH PERFORMANCE
-25.55% -
YEAR-TO-DATE PERFORMANCE
+10.40% -
1 YEAR PERFORMANCE
+10.40%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.05 | $7.09 (0.57%) | $7.22 | $6.96 | 204,666 | $2.05 B |
| 11/21/2024 | $6.98 | $7.05 (1%) | $7.09 | $6.80 | 172,006 | $2.04 B |
| 11/20/2024 | $6.81 | $6.95 (2.06%) | $6.96 | $6.72 | 220,000 | $2.01 B |
| 11/19/2024 | $6.51 | $6.84 (5.07%) | $6.85 | $6.51 | 436,104 | $1.97 B |
| 11/18/2024 | $6.72 | $6.55 (-2.53%) | $6.80 | $6.51 | 130,300 | $1.89 B |
| 11/15/2024 | $7.14 | $6.77 (-5.18%) | $7.29 | $6.72 | 126,729 | $1.95 B |
| 11/14/2024 | $7.01 | $7.14 (1.85%) | $7.14 | $6.94 | 101,327 | $2.06 B |
| 11/13/2024 | $6.94 | $7.03 (1.3%) | $7.30 | $6.94 | 130,798 | $2.03 B |
| 11/12/2024 | $7.09 | $7.21 (1.69%) | $7.35 | $7.08 | 195,408 | $2.02 B |
| 11/11/2024 | $6.75 | $7.09 (5.04%) | $7.30 | $6.75 | 685,400 | $1.99 B |
| 11/08/2024 | $6.25 | $6.77 (8.32%) | $6.87 | $6.20 | 2.12 M | $1.90 B |
| 11/07/2024 | $6.65 | $6.58 (-1.05%) | $6.72 | $6.54 | 138,800 | $1.85 B |
| 11/06/2024 | $6.75 | $6.66 (-1.33%) | $6.83 | $6.59 | 27,939 | $1.87 B |
| 11/05/2024 | $6.80 | $6.76 (-0.59%) | $6.89 | $6.67 | 64,220 | $1.90 B |
| 11/04/2024 | $6.85 | $6.73 (-1.75%) | $6.93 | $6.65 | 38,056 | $1.83 B |
| 11/01/2024 | $6.91 | $6.79 (-1.74%) | $7.01 | $6.71 | 24,931 | $1.85 B |
| 10/31/2024 | $7.02 | $6.88 (-1.99%) | $7.10 | $6.74 | 99,939 | $1.87 B |
| 10/30/2024 | $6.80 | $6.95 (2.21%) | $6.99 | $6.73 | 47,504 | $1.89 B |
| 10/29/2024 | $6.68 | $6.80 (1.8%) | $6.83 | $6.57 | 54,845 | $1.85 B |
| 10/28/2024 | $6.69 | $6.66 (-0.45%) | $6.73 | $6.61 | 33,500 | $1.81 B |
| 10/25/2024 | $6.65 | $6.66 (0.15%) | $6.69 | $6.50 | 72,500 | $1.81 B |
| 10/24/2024 | $6.48 | $6.54 (0.93%) | $6.62 | $6.37 | 55,108 | $1.78 B |
| 10/23/2024 | $6.66 | $6.56 (-1.5%) | $6.66 | $6.45 | 51,000 | $1.79 B |
| 10/22/2024 | $6.76 | $6.67 (-1.33%) | $6.76 | $6.50 | 48,116 | $1.82 B |
| 10/21/2024 | $6.67 | $6.64 (-0.45%) | $6.76 | $6.58 | 63,323 | $1.81 B |
| 10/18/2024 | $6.66 | $6.66 (0%) | $6.87 | $6.59 | 57,906 | $1.81 B |
| 10/17/2024 | $6.60 | $6.67 (1.06%) | $6.78 | $6.60 | 62,200 | $1.82 B |
| 10/16/2024 | $6.56 | $6.66 (1.52%) | $6.72 | $6.56 | 100,845 | $1.81 B |
| 10/15/2024 | $6.89 | $6.64 (-3.63%) | $7.06 | $6.54 | 48,723 | $1.81 B |
| 10/14/2024 | $6.93 | $6.83 (-1.44%) | $6.93 | $6.67 | 53,700 | $1.86 B |
| 10/11/2024 | $6.82 | $6.90 (1.17%) | $6.95 | $6.76 | 62,200 | $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 |