Lionsgate Studios Corp. (LION)
7.14
0.11 (1.56%)
At close: Jan 15, 2025, 10:23 AM
LION Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.09 | 7.22 | 6.96 | 7.03 | -0.05 | -0.71% | 135,353 |
| Jan 13, 2025 | 7.30 | 7.40 | 6.92 | 7.08 | -0.23 | -3.15% | 1,606,930 |
| Jan 10, 2025 | 7.71 | 7.72 | 7.25 | 7.31 | -0.37 | -4.82% | 1,264,800 |
| Jan 8, 2025 | 7.68 | 7.82 | 7.53 | 7.68 | -0.17 | -2.17% | 293,900 |
| Jan 7, 2025 | 8.01 | 8.02 | 7.76 | 7.85 | -0.16 | -2.00% | 383,747 |
| Jan 6, 2025 | 8.19 | 8.20 | 7.88 | 8.01 | -0.08 | -0.99% | 280,500 |
| Jan 3, 2025 | 7.86 | 8.16 | 7.77 | 8.09 | 0.24 | 3.06% | 318,016 |
| Jan 2, 2025 | 7.56 | 7.88 | 7.56 | 7.85 | 0.25 | 3.29% | 213,070 |
| Dec 31, 2024 | 7.24 | 7.71 | 7.21 | 7.60 | 0.34 | 4.68% | 336,939 |
| Dec 30, 2024 | 7.17 | 7.37 | 7.12 | 7.26 | 0.03 | 0.41% | 225,200 |
| Dec 27, 2024 | 7.24 | 7.39 | 7.11 | 7.23 | -0.01 | -0.14% | 419,200 |
| Dec 26, 2024 | 6.93 | 7.26 | 6.92 | 7.24 | 0.22 | 3.13% | 69,600 |
| Dec 24, 2024 | 7.00 | 7.02 | 6.91 | 7.02 | -0.01 | -0.14% | 138,500 |
| Dec 23, 2024 | 7.13 | 7.13 | 6.98 | 7.03 | -0.03 | -0.42% | 134,029 |
| Dec 20, 2024 | 6.78 | 7.11 | 6.68 | 7.06 | 0.24 | 3.52% | 487,531 |
| Dec 19, 2024 | 7.28 | 7.59 | 6.82 | 6.82 | -0.38 | -5.28% | 494,700 |
| Dec 18, 2024 | 7.15 | 7.31 | 7.14 | 7.20 | 0.05 | 0.70% | 426,000 |
| Dec 17, 2024 | 7.30 | 7.30 | 6.99 | 7.15 | -0.04 | -0.56% | 606,100 |
| Dec 16, 2024 | 7.27 | 7.49 | 7.15 | 7.19 | 0.00 | 0.00% | 305,900 |
| Dec 13, 2024 | 6.97 | 7.21 | 6.96 | 7.19 | 0.21 | 3.01% | 341,433 |
| Dec 12, 2024 | 6.95 | 7.15 | 6.90 | 6.98 | 0.00 | 0.00% | 158,515 |
| Dec 11, 2024 | 7.28 | 7.35 | 6.96 | 6.98 | -0.22 | -3.06% | 312,945 |
| Dec 10, 2024 | 7.16 | 7.50 | 6.91 | 7.20 | 0.06 | 0.84% | 933,017 |
| Dec 9, 2024 | 7.04 | 7.29 | 7.02 | 7.14 | 0.15 | 2.15% | 138,900 |
| Dec 6, 2024 | 7.11 | 7.11 | 6.86 | 6.99 | 0.00 | 0.00% | 620,200 |
| Dec 5, 2024 | 6.97 | 7.08 | 6.85 | 6.99 | 0.02 | 0.29% | 96,592 |
| Dec 4, 2024 | 6.91 | 7.00 | 6.86 | 6.97 | 0.07 | 1.01% | 690,800 |
| Dec 3, 2024 | 7.07 | 7.07 | 6.77 | 6.90 | -0.14 | -1.99% | 209,600 |
| Dec 2, 2024 | 7.23 | 7.29 | 6.96 | 7.04 | -0.19 | -2.63% | 504,000 |
| Nov 29, 2024 | 7.13 | 7.39 | 7.07 | 7.23 | 0.19 | 2.70% | 94,335 |
| Nov 27, 2024 | 6.99 | 7.23 | 6.99 | 7.04 | -0.02 | -0.28% | 463,700 |
| Nov 26, 2024 | 7.09 | 7.18 | 6.95 | 7.06 | -0.04 | -0.56% | 603,675 |
| Nov 25, 2024 | 7.16 | 7.20 | 7.03 | 7.10 | 0.01 | 0.14% | 171,100 |
| Nov 22, 2024 | 7.05 | 7.22 | 6.96 | 7.09 | 0.04 | 0.57% | 204,700 |
| Nov 21, 2024 | 6.98 | 7.09 | 6.80 | 7.05 | 0.10 | 1.44% | 172,006 |
| Nov 20, 2024 | 6.81 | 6.96 | 6.72 | 6.95 | 0.11 | 1.61% | 220,000 |
| Nov 19, 2024 | 6.51 | 6.85 | 6.51 | 6.84 | 0.29 | 4.43% | 436,104 |
| Nov 18, 2024 | 6.72 | 6.80 | 6.51 | 6.55 | -0.22 | -3.25% | 130,300 |
| Nov 15, 2024 | 7.14 | 7.29 | 6.72 | 6.77 | -0.37 | -5.18% | 126,729 |
| Nov 14, 2024 | 7.01 | 7.14 | 6.94 | 7.14 | 0.11 | 1.56% | 101,327 |
| Nov 13, 2024 | 6.94 | 7.30 | 6.94 | 7.03 | -0.18 | -2.50% | 130,798 |
| Nov 12, 2024 | 7.09 | 7.35 | 7.08 | 7.21 | 0.12 | 1.69% | 195,408 |
| Nov 11, 2024 | 6.75 | 7.30 | 6.75 | 7.09 | 0.32 | 4.73% | 685,400 |
| Nov 8, 2024 | 6.25 | 6.87 | 6.20 | 6.77 | 0.19 | 2.89% | 2,119,812 |
| Nov 7, 2024 | 6.65 | 6.72 | 6.54 | 6.58 | -0.08 | -1.20% | 138,800 |
| Nov 6, 2024 | 6.75 | 6.83 | 6.59 | 6.66 | -0.10 | -1.48% | 27,939 |
| Nov 5, 2024 | 6.80 | 6.89 | 6.67 | 6.76 | 0.03 | 0.45% | 64,220 |
| Nov 4, 2024 | 6.85 | 6.93 | 6.65 | 6.73 | -0.06 | -0.88% | 38,056 |
| Nov 1, 2024 | 6.91 | 7.01 | 6.71 | 6.79 | -0.09 | -1.31% | 24,931 |
| Oct 31, 2024 | 7.02 | 7.10 | 6.74 | 6.88 | -0.07 | -1.01% | 99,939 |