tiprankstipranks
Trending News
More News >
Starz Entertainment Corp (STRZ)
NASDAQ:STRZ
US Market
Advertisement

Starz Entertainment Corp (STRZ) Historical Prices

Compare
37 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
13.75
13.75
13.25
13.31
13.31
-1.84%
63,188
0.34
Aug 27, 2025
13.22
13.75
13.18
13.56
13.56
+1.95%
91,911
0.49
Aug 26, 2025
13.64
13.77
12.96
13.30
13.30
-2.71%
121,904
0.64
Aug 25, 2025
13.46
13.98
13.28
13.67
13.67
+1.03%
113,795
0.60
Aug 22, 2025
13.40
13.81
13.23
13.53
13.53
+2.73%
158,543
0.83
Aug 21, 2025
13.28
13.52
12.30
13.17
13.17
-2.44%
166,712
0.86
Aug 20, 2025
13.30
13.60
12.50
13.50
13.50
+3.33%
240,211
1.23
Aug 19, 2025
12.67
13.37
12.26
13.07
13.06
+3.94%
289,343
1.48
Aug 18, 2025
12.24
12.64
11.66
12.57
12.57
+2.70%
401,277
2.08
Aug 15, 2025
14.36
14.36
11.80
12.24
12.24
-20.31%
700,058
3.74
Aug 14, 2025
15.04
15.53
14.73
15.36
15.36
+0.33%
141,061
0.74
Aug 13, 2025
14.36
15.64
14.20
15.31
15.31
+6.10%
178,993
0.90
Aug 12, 2025
13.55
14.45
13.52
14.43
14.43
+6.10%
97,883
0.47
Aug 11, 2025
13.86
14.18
13.51
13.60
13.60
-2.44%
122,955
0.56
Aug 08, 2025
14.12
14.42
13.86
13.94
13.94
-1.48%
78,469
0.33
Aug 07, 2025
14.66
14.70
13.73
14.15
14.15
-3.35%
90,092
Aug 06, 2025
14.12
14.73
13.71
14.64
14.64
+3.24%
68,977
Aug 05, 2025
14.68
14.83
13.92
14.18
14.18
-3.08%
143,104
Aug 04, 2025
14.46
14.81
14.13
14.63
14.63
+2.52%
70,282
Aug 01, 2025
14.26
14.77
13.79
14.27
14.27
-1.92%
184,317
Jul 31, 2025
14.95
15.01
13.54
14.55
14.55
-2.94%
168,498
Jul 30, 2025
15.00
15.35
14.34
14.99
14.99
-0.07%
169,653
Jul 29, 2025
15.69
15.69
14.94
15.00
15.00
-2.72%
68,690
Jul 28, 2025
15.24
15.59
15.13
15.42
15.42
+0.06%
70,706
Jul 25, 2025
15.78
15.92
15.31
15.41
15.41
-3.45%
60,072
Jul 24, 2025
15.65
16.46
15.62
15.96
15.96
+1.85%
99,630
Jul 23, 2025
16.84
16.88
15.01
15.67
15.67
-7.06%
204,110
Jul 22, 2025
16.64
17.00
16.50
16.86
16.86
+0.66%
118,974
Jul 21, 2025
15.86
16.94
15.82
16.75
16.75
+5.41%
100,315
Jul 18, 2025
15.99
16.03
15.16
15.89
15.89
-0.69%
152,459
Jul 17, 2025
16.07
16.71
15.76
16.00
16.00
-1.05%
103,840
Jul 16, 2025
16.85
17.59
16.10
16.17
16.17
-4.43%
104,456
Jul 15, 2025
17.04
17.51
16.39
16.92
16.92
-1.05%
106,556
Jul 14, 2025
16.44
17.12
15.93
17.10
17.10
+2.46%
85,757
Jul 11, 2025
16.82
17.17
16.34
16.69
16.69
-2.28%
89,024
Jul 10, 2025
16.60
17.12
15.84
17.08
17.08
+3.89%
88,456
Jul 09, 2025
15.85
16.45
15.25
16.44
16.44
+6.68%
189,423
Jul 08, 2025
15.38
15.93
15.30
15.41
15.41
0.00%
78,172
Jul 07, 2025
15.80
15.99
15.01
15.41
15.41
-0.96%
120,584
Jul 03, 2025
15.76
16.28
15.38
15.56
15.56
-1.64%
66,405
Jul 02, 2025
16.10
16.63
15.75
15.82
15.82
-2.16%
107,665
Jul 01, 2025
15.99
16.81
15.99
16.17
16.17
+0.62%
145,013
Jun 30, 2025
16.15
16.57
15.80
16.07
16.07
-0.50%
78,859
Jun 27, 2025
16.51
16.84
16.14
16.15
16.15
-3.06%
208,617
Jun 26, 2025
16.19
16.66
15.74
16.66
16.66
+3.74%
94,939
Jun 25, 2025
15.90
17.12
15.46
16.06
16.06
+1.58%
115,697
Jun 24, 2025
16.64
16.99
15.58
15.81
15.81
-3.66%
161,477
Jun 23, 2025
15.54
16.41
15.05
16.41
16.41
+6.01%
152,499
Jun 20, 2025
15.90
16.42
15.27
15.48
15.48
-2.76%
434,489
Jun 18, 2025
17.20
17.36
15.40
15.92
15.92
-5.46%
292,221
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis