Starz Entertainment Corp STRZ
NASDAQ · United States · Consumer Services
$21.91-1.66 (-7.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.96 | -6.83% | $23.64 | $23.68 | $21.53 | 71.73K |
| 2026-09-30 | $23.57 | +6.27% | $22.51 | $24.21 | $22.38 | 442.30K |
| 2026-09-29 | $22.18 | +3.16% | $21.50 | $22.25 | $20.84 | 1.02M |
| 2026-09-28 | $21.50 | +2.04% | $21.14 | $22.25 | $20.24 | 390.20K |
| 2026-09-25 | $21.07 | -7.22% | $22.81 | $23.23 | $19.75 | 943.60K |
| 2026-09-24 | $22.71 | -2.99% | $23.42 | $24.99 | $22.10 | 557.80K |
| 2026-09-23 | $23.41 | -8.95% | $25.69 | $25.69 | $22.42 | 623.20K |
| 2026-09-22 | $25.71 | -2.94% | $26.77 | $26.85 | $25.33 | 460.00K |
| 2026-09-21 | $26.49 | +7.03% | $24.85 | $26.82 | $24.42 | 639.90K |
| 2026-09-18 | $24.75 | -0.16% | $24.80 | $25.08 | $23.81 | 227.30K |
| 2026-09-17 | $24.79 | -5.67% | $26.79 | $26.79 | $24.68 | 376.70K |
| 2026-09-16 | $26.28 | -3.42% | $27.15 | $27.92 | $25.97 | 153.30K |
| 2026-09-15 | $27.21 | -3.72% | $27.96 | $28.22 | $27.09 | 179.10K |
| 2026-09-14 | $28.26 | +9.24% | $26.28 | $28.76 | $26.28 | 218.20K |
| 2026-09-11 | $25.87 | +2.17% | $25.70 | $26.31 | $25.44 | 95.30K |
| 2026-09-10 | $25.32 | +0.08% | $25.16 | $25.80 | $25.00 | 98.20K |
| 2026-09-09 | $25.30 | -2.32% | $25.81 | $26.19 | $24.94 | 108.30K |
| 2026-09-08 | $25.90 | -3.68% | $26.49 | $26.51 | $25.51 | 112.40K |
| 2026-09-04 | $26.89 | -0.11% | $26.66 | $27.12 | $26.07 | 135.80K |
| 2026-09-03 | $26.92 | +0.07% | $27.29 | $27.55 | $26.25 | 119.10K |
| 2026-09-02 | $26.90 | +1.43% | $26.58 | $27.78 | $26.49 | 128.90K |
| 2026-09-01 | $26.52 | +0.17% | $26.37 | $27.67 | $25.67 | 414.40K |
| 2026-08-31 | $26.48 | -4.59% | $27.65 | $27.77 | $26.06 | 237.50K |
| 2026-08-28 | $27.75 | +2.13% | $27.19 | $28.20 | $27.07 | 113.30K |
| 2026-08-27 | $27.17 | -4.83% | $28.37 | $28.90 | $27.11 | 169.60K |
| 2026-08-26 | $28.55 | -2.19% | $28.97 | $29.18 | $28.19 | 124.00K |
| 2026-08-25 | $29.19 | +0.86% | $29.15 | $29.75 | $28.79 | 126.40K |
| 2026-08-24 | $28.94 | +5.39% | $27.50 | $29.67 | $27.00 | 201.40K |
| 2026-08-21 | $27.46 | +4.49% | $26.60 | $27.49 | $25.79 | 403.50K |
| 2026-08-20 | $26.28 | -3.20% | $27.13 | $27.69 | $26.18 | 181.50K |
| 2026-08-19 | $27.15 | +6.30% | $25.79 | $27.83 | $25.79 | 214.00K |
| 2026-08-18 | $25.54 | +0.43% | $25.77 | $26.37 | $25.33 | 201.80K |
| 2026-08-17 | $25.43 | -2.19% | $25.56 | $25.72 | $24.52 | 195.00K |
| 2026-08-14 | $26.00 | -7.14% | $27.95 | $28.32 | $25.84 | 246.20K |
| 2026-08-13 | $28.00 | +11.96% | $24.67 | $29.78 | $24.67 | 556.90K |
| 2026-08-12 | $25.01 | +4.43% | $26.03 | $26.33 | $24.47 | 235.70K |
| 2026-08-11 | $23.95 | -1.36% | $24.38 | $24.73 | $23.00 | 187.70K |
| 2026-08-10 | $24.28 | -7.40% | $25.32 | $26.00 | $24.08 | 366.20K |
| 2026-08-07 | $26.22 | +1.86% | $25.27 | $27.03 | $24.65 | 266.70K |
| 2026-08-06 | $25.74 | -1.98% | $26.35 | $27.51 | $25.43 | 194.00K |
| 2026-08-05 | $26.26 | -0.49% | $26.42 | $26.65 | $25.92 | 109.70K |
| 2026-08-04 | $26.39 | +1.31% | $26.36 | $26.99 | $25.86 | 95.30K |
| 2026-08-03 | $26.05 | +0.12% | $26.05 | $26.24 | $25.26 | 148.60K |
| 2026-07-31 | $26.02 | -4.55% | $27.67 | $27.67 | $25.65 | 103.70K |
| 2026-07-30 | $27.26 | +4.32% | $26.13 | $27.33 | $26.13 | 83.70K |
| 2026-07-29 | $26.13 | +1.71% | $25.91 | $26.90 | $24.54 | 125.20K |
| 2026-07-28 | $25.69 | +4.35% | $24.67 | $26.35 | $24.20 | 161.50K |
| 2026-07-27 | $24.62 | +0.82% | $24.77 | $26.00 | $23.75 | 101.20K |
| 2026-07-24 | $24.42 | +0.33% | $24.54 | $25.80 | $24.32 | 150.10K |
| 2026-07-23 | $24.34 | -7.17% | $26.14 | $26.19 | $24.25 | 204.50K |
| 2026-07-22 | $26.22 | -2.92% | $27.09 | $27.65 | $25.98 | 169.10K |
| 2026-07-21 | $27.01 | -0.92% | $27.27 | $27.99 | $26.01 | 169.30K |
| 2026-07-20 | $27.26 | +1.83% | $26.79 | $27.36 | $25.80 | 213.50K |
| 2026-07-17 | $26.77 | +1.13% | $25.79 | $27.45 | $25.79 | 192.00K |
| 2026-07-16 | $26.47 | -5.06% | $27.89 | $28.50 | $26.07 | 133.20K |
| 2026-07-15 | $27.88 | +1.53% | $27.80 | $28.59 | $26.50 | 240.40K |
| 2026-07-14 | $27.46 | +0.22% | $27.49 | $28.57 | $27.25 | 184.20K |
| 2026-07-13 | $27.40 | -1.62% | $27.75 | $29.50 | $27.17 | 207.80K |
| 2026-07-10 | $27.85 | -0.57% | $28.01 | $28.53 | $26.56 | 88.70K |
| 2026-07-09 | $28.01 | -4.53% | $29.39 | $30.44 | $28.00 | 80.00K |
| 2026-07-08 | $29.34 | +0.93% | $28.79 | $30.40 | $28.79 | 86.60K |
| 2026-07-07 | $29.07 | -3.42% | $30.07 | $30.76 | $28.87 | 120.10K |
| 2026-07-06 | $30.10 | +3.83% | $28.77 | $30.47 | $28.64 | 110.00K |
| 2026-07-02 | $28.99 | -4.04% | $29.89 | $32.00 | $28.85 | 160.40K |
| 2026-07-01 | $30.21 | +4.68% | $29.63 | $32.58 | $29.60 | 273.10K |
| 2026-06-30 | $28.86 | -1.40% | $28.89 | $29.15 | $28.17 | 88.20K |
| 2026-06-29 | $29.27 | +1.00% | $29.24 | $29.81 | $28.32 | 162.20K |
| 2026-06-26 | $28.98 | +9.86% | $26.26 | $29.25 | $26.01 | 595.60K |
| 2026-06-25 | $26.38 | +2.85% | $25.65 | $26.65 | $24.83 | 140.30K |
| 2026-06-24 | $25.65 | -9.84% | $28.09 | $28.54 | $25.56 | 134.10K |
| 2026-06-23 | $28.45 | +4.10% | $26.92 | $28.76 | $26.92 | 129.60K |
| 2026-06-22 | $27.33 | -4.54% | $28.43 | $29.20 | $26.99 | 100.60K |
| 2026-06-18 | $28.63 | +0.49% | $28.92 | $29.16 | $27.14 | 144.20K |
| 2026-06-17 | $28.49 | +2.15% | $27.89 | $29.19 | $27.89 | 93.60K |
| 2026-06-16 | $27.89 | -0.89% | $28.14 | $28.49 | $27.59 | 88.70K |
| 2026-06-15 | $28.14 | +0.30% | $28.05 | $28.31 | $27.17 | 80.00K |
| 2026-06-12 | $28.06 | -0.87% | $28.28 | $29.00 | $27.02 | 106.60K |
| 2026-06-11 | $28.30 | +3.06% | $27.72 | $28.50 | $25.87 | 119.30K |
| 2026-06-10 | $27.46 | +0.70% | $27.51 | $27.77 | $27.07 | 94.60K |
| 2026-06-09 | $27.27 | +3.89% | $26.31 | $27.64 | $26.12 | 131.60K |
| 2026-06-08 | $26.25 | +0.46% | $26.34 | $26.52 | $25.86 | 83.00K |
| 2026-06-05 | $26.13 | -6.71% | $28.01 | $28.24 | $25.70 | 167.80K |
| 2026-06-04 | $28.01 | +2.79% | $27.24 | $28.10 | $26.21 | 125.20K |
| 2026-06-03 | $27.25 | +3.85% | $26.06 | $28.14 | $26.06 | 235.80K |
| 2026-06-02 | $26.24 | +1.23% | $25.35 | $26.32 | $24.64 | 181.90K |
| 2026-06-01 | $25.92 | +10.86% | $23.65 | $25.98 | $23.65 | 186.80K |
| 2026-05-29 | $23.38 | -3.90% | $24.65 | $24.65 | $23.05 | 78.00K |
| 2026-05-28 | $24.33 | +7.51% | $22.66 | $24.39 | $22.64 | 108.10K |
| 2026-05-27 | $22.63 | +0.04% | $22.29 | $23.02 | $22.29 | 104.10K |
| 2026-05-26 | $22.62 | +1.57% | $22.28 | $23.95 | $22.13 | 97.40K |