Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ
· Real-Time Price · USD
14.12
-0.69 (-4.66%)
At close: Sep 25, 2025, 3:59 PM
14.04
-0.57%
After-hours: Sep 25, 2025, 06:46 PM EDT
STRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 14.45 | 15.00 | 14.16 | 14.81 | 14.81 | 1.16% | 79,615 |
| Sep 23, 2025 | 14.69 | 14.89 | 14.33 | 14.64 | 14.64 | -0.20% | 55,409 |
| Sep 22, 2025 | 14.42 | 14.80 | 14.37 | 14.67 | 14.67 | 1.80% | 60,900 |
| Sep 19, 2025 | 13.96 | 14.63 | 13.73 | 14.41 | 14.41 | 3.08% | 409,700 |
| Sep 18, 2025 | 14.38 | 14.38 | 13.61 | 13.98 | 13.98 | -2.10% | 113,130 |
| Sep 17, 2025 | 14.27 | 14.69 | 14.10 | 14.28 | 14.28 | 0.78% | 106,300 |
| Sep 16, 2025 | 15.00 | 15.09 | 13.81 | 14.17 | 14.17 | -5.22% | 122,550 |
| Sep 15, 2025 | 14.00 | 15.05 | 13.57 | 14.95 | 14.95 | 7.40% | 204,300 |
| Sep 12, 2025 | 13.46 | 13.98 | 13.42 | 13.92 | 13.92 | 3.88% | 142,142 |
| Sep 11, 2025 | 11.97 | 13.45 | 11.97 | 13.40 | 13.40 | 11.95% | 108,978 |
| Sep 10, 2025 | 12.21 | 12.26 | 11.68 | 11.97 | 11.97 | -3.23% | 93,700 |
| Sep 9, 2025 | 12.99 | 12.99 | 12.20 | 12.37 | 12.37 | -3.59% | 93,038 |
| Sep 8, 2025 | 12.60 | 12.91 | 12.44 | 12.83 | 12.83 | 1.83% | 69,516 |
| Sep 5, 2025 | 12.73 | 12.97 | 12.55 | 12.60 | 12.60 | -2.70% | 75,800 |
| Sep 4, 2025 | 13.06 | 13.24 | 12.62 | 12.95 | 12.95 | -0.15% | 71,837 |
| Sep 3, 2025 | 12.50 | 13.25 | 12.36 | 12.97 | 12.97 | 1.33% | 97,300 |
| Sep 2, 2025 | 12.82 | 12.93 | 12.46 | 12.80 | 12.80 | 0.23% | 78,330 |
| Aug 29, 2025 | 13.39 | 13.51 | 12.66 | 12.77 | 12.77 | -4.06% | 163,100 |
| Aug 28, 2025 | 13.75 | 13.75 | 13.25 | 13.31 | 13.31 | -1.84% | 63,188 |
| Aug 27, 2025 | 13.22 | 13.75 | 13.18 | 13.56 | 13.56 | 1.95% | 91,911 |