Lionsgate Studios Corp. LION
NYSE · United States · Consumer Services
$11.20+0.01 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.20 | +0.09% | $11.24 | $11.40 | $11.13 | 3.62M |
| 2026-09-29 | $11.19 | +2.01% | $11.03 | $11.20 | $10.83 | 2.79M |
| 2026-09-28 | $10.97 | +1.11% | $10.80 | $10.98 | $10.60 | 2.55M |
| 2026-09-25 | $10.85 | -1.18% | $10.59 | $10.98 | $10.46 | 4.48M |
| 2026-09-24 | $10.98 | -1.52% | $11.09 | $11.23 | $10.75 | 2.35M |
| 2026-09-23 | $11.15 | -1.85% | $11.40 | $11.46 | $11.04 | 1.62M |
| 2026-09-22 | $11.36 | -1.05% | $11.59 | $11.67 | $11.26 | 3.75M |
| 2026-09-21 | $11.48 | +6.89% | $10.92 | $11.70 | $10.85 | 4.86M |
| 2026-09-18 | $10.74 | -5.29% | $11.26 | $11.38 | $10.68 | 6.94M |
| 2026-09-17 | $11.34 | +0.27% | $11.39 | $11.46 | $11.28 | 2.27M |
| 2026-09-16 | $11.31 | +1.07% | $11.19 | $11.36 | $11.15 | 1.81M |
| 2026-09-15 | $11.19 | -3.78% | $11.51 | $11.57 | $11.00 | 3.57M |
| 2026-09-14 | $11.63 | +3.19% | $11.29 | $11.74 | $11.22 | 3.34M |
| 2026-09-11 | $11.27 | +1.08% | $11.25 | $11.40 | $11.21 | 2.77M |
| 2026-09-10 | $11.15 | +0.81% | $11.00 | $11.24 | $10.92 | 3.07M |
| 2026-09-09 | $11.06 | -0.90% | $11.17 | $11.27 | $11.00 | 2.13M |
| 2026-09-08 | $11.16 | -0.09% | $11.15 | $11.35 | $10.99 | 2.10M |
| 2026-09-04 | $11.17 | +0.63% | $11.10 | $11.25 | $11.04 | 1.69M |
| 2026-09-03 | $11.10 | -0.63% | $11.23 | $11.42 | $10.97 | 1.74M |
| 2026-09-02 | $11.17 | +1.82% | $11.00 | $11.21 | $10.98 | 1.94M |
| 2026-09-01 | $10.97 | -3.18% | $11.26 | $11.47 | $10.97 | 2.28M |
| 2026-08-31 | $11.33 | -0.61% | $11.37 | $11.48 | $11.24 | 3.45M |
| 2026-08-28 | $11.40 | -1.21% | $11.57 | $11.68 | $11.23 | 1.45M |
| 2026-08-27 | $11.54 | +0.17% | $11.50 | $11.60 | $11.37 | 1.88M |
| 2026-08-26 | $11.52 | -2.21% | $11.76 | $11.76 | $11.50 | 1.59M |
| 2026-08-25 | $11.78 | +1.99% | $11.65 | $11.84 | $11.60 | 1.65M |
| 2026-08-24 | $11.55 | +0.35% | $11.57 | $11.71 | $11.51 | 1.49M |
| 2026-08-21 | $11.51 | +0.44% | $11.49 | $11.63 | $11.39 | 2.04M |
| 2026-08-20 | $11.46 | -1.04% | $11.55 | $11.83 | $11.44 | 1.76M |
| 2026-08-19 | $11.58 | -0.94% | $11.70 | $11.84 | $11.52 | 1.61M |
| 2026-08-18 | $11.69 | -2.18% | $12.00 | $12.14 | $11.64 | 1.75M |
| 2026-08-17 | $11.95 | -0.33% | $11.93 | $12.00 | $11.65 | 2.83M |
| 2026-08-14 | $11.99 | +2.30% | $11.79 | $12.13 | $11.75 | 2.11M |
| 2026-08-13 | $11.72 | -0.09% | $11.82 | $12.22 | $11.69 | 3.36M |
| 2026-08-12 | $11.73 | -1.18% | $12.15 | $12.51 | $11.62 | 4.41M |
| 2026-08-11 | $11.87 | -3.96% | $12.33 | $13.10 | $11.76 | 7.32M |
| 2026-08-10 | $12.36 | -4.70% | $12.96 | $12.96 | $12.34 | 2.43M |
| 2026-08-07 | $12.97 | +0.31% | $13.34 | $13.40 | $12.82 | 2.09M |
| 2026-08-06 | $12.93 | -0.39% | $12.97 | $13.20 | $12.73 | 3.32M |
| 2026-08-05 | $12.98 | -0.31% | $13.08 | $13.13 | $12.81 | 1.81M |
| 2026-08-04 | $13.02 | -1.66% | $13.35 | $13.42 | $12.96 | 3.59M |
| 2026-08-03 | $13.24 | -0.30% | $13.30 | $13.77 | $13.14 | 5.02M |
| 2026-07-31 | $13.28 | -0.75% | $13.41 | $13.44 | $13.15 | 1.15M |
| 2026-07-30 | $13.38 | +2.45% | $13.26 | $13.47 | $13.02 | 1.83M |
| 2026-07-29 | $13.06 | -1.43% | $13.25 | $13.30 | $12.87 | 2.06M |
| 2026-07-28 | $13.25 | -0.15% | $13.36 | $13.54 | $13.09 | 1.98M |
| 2026-07-27 | $13.27 | -0.52% | $13.52 | $13.69 | $13.23 | 1.20M |
| 2026-07-24 | $13.34 | -0.45% | $13.40 | $13.70 | $13.31 | 1.26M |
| 2026-07-23 | $13.40 | -3.25% | $13.69 | $14.02 | $13.37 | 2.32M |
| 2026-07-22 | $13.85 | +2.44% | $13.35 | $13.88 | $13.35 | 1.91M |
| 2026-07-21 | $13.52 | -1.24% | $13.62 | $13.69 | $13.25 | 2.08M |
| 2026-07-20 | $13.69 | -1.37% | $13.65 | $13.89 | $13.36 | 2.55M |
| 2026-07-17 | $13.88 | +1.91% | $13.35 | $13.94 | $13.08 | 2.12M |
| 2026-07-16 | $13.62 | -2.44% | $13.95 | $14.02 | $13.45 | 1.85M |
| 2026-07-15 | $13.96 | +5.04% | $14.25 | $14.55 | $13.70 | 7.77M |
| 2026-07-14 | $13.29 | 0.00% | $13.36 | $13.49 | $13.08 | 2.48M |
| 2026-07-13 | $13.29 | -1.34% | $13.39 | $13.85 | $13.21 | 2.33M |
| 2026-07-10 | $13.47 | -0.15% | $13.48 | $13.57 | $13.30 | 1.66M |
| 2026-07-09 | $13.49 | -0.66% | $13.73 | $13.92 | $13.38 | 2.63M |
| 2026-07-08 | $13.58 | -2.58% | $13.77 | $13.94 | $13.44 | 2.49M |
| 2026-07-07 | $13.94 | -3.13% | $14.44 | $14.59 | $13.93 | 2.56M |
| 2026-07-06 | $14.39 | -1.84% | $14.55 | $14.98 | $14.32 | 1.72M |
| 2026-07-02 | $14.66 | -2.46% | $15.09 | $15.16 | $14.23 | 3.24M |
| 2026-07-01 | $15.03 | -1.83% | $15.22 | $15.35 | $14.94 | 1.56M |
| 2026-06-30 | $15.31 | -2.05% | $15.54 | $15.70 | $15.25 | 2.80M |
| 2026-06-29 | $15.63 | -4.70% | $16.27 | $16.55 | $15.55 | 3.10M |
| 2026-06-26 | $16.40 | +3.67% | $15.78 | $16.44 | $15.76 | 9.01M |
| 2026-06-25 | $15.82 | +3.13% | $15.40 | $15.83 | $15.26 | 2.51M |
| 2026-06-24 | $15.34 | +2.27% | $14.91 | $15.40 | $14.71 | 2.32M |
| 2026-06-23 | $15.00 | -1.38% | $15.35 | $15.49 | $15.00 | 1.79M |
| 2026-06-22 | $15.21 | -1.81% | $15.33 | $15.50 | $15.08 | 2.65M |
| 2026-06-18 | $15.49 | +0.91% | $15.36 | $15.51 | $15.03 | 4.39M |
| 2026-06-17 | $15.35 | -6.17% | $15.30 | $15.85 | $14.98 | 5.70M |
| 2026-06-16 | $16.36 | +13.85% | $14.44 | $16.70 | $14.30 | 16.43M |
| 2026-06-15 | $14.37 | +0.35% | $14.35 | $14.46 | $14.18 | 2.67M |
| 2026-06-12 | $14.32 | +2.87% | $13.96 | $14.48 | $13.62 | 3.30M |
| 2026-06-11 | $13.92 | +1.68% | $13.84 | $14.27 | $13.71 | 3.35M |
| 2026-06-10 | $13.69 | +1.26% | $13.55 | $13.70 | $13.41 | 2.75M |
| 2026-06-09 | $13.52 | 0.00% | $13.60 | $13.72 | $13.29 | 2.92M |
| 2026-06-08 | $13.52 | +0.90% | $13.40 | $13.80 | $13.34 | 2.02M |
| 2026-06-05 | $13.40 | -0.74% | $13.33 | $13.66 | $13.19 | 2.70M |
| 2026-06-04 | $13.50 | +1.05% | $13.46 | $13.83 | $13.39 | 2.01M |
| 2026-06-03 | $13.36 | -3.26% | $13.61 | $13.78 | $13.21 | 2.49M |
| 2026-06-02 | $13.81 | -0.36% | $13.85 | $13.93 | $13.34 | 2.89M |
| 2026-06-01 | $13.86 | -3.41% | $14.35 | $14.39 | $13.84 | 2.15M |
| 2026-05-29 | $14.35 | +0.63% | $14.02 | $14.39 | $13.87 | 2.75M |
| 2026-05-28 | $14.26 | +1.86% | $14.10 | $14.50 | $13.94 | 2.72M |
| 2026-05-27 | $14.00 | -4.96% | $14.69 | $14.73 | $13.76 | 3.78M |
| 2026-05-26 | $14.73 | -1.47% | $14.79 | $15.01 | $14.31 | 4.96M |
| 2026-05-22 | $14.95 | +15.80% | $13.56 | $14.98 | $13.56 | 11.24M |