Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ
· Real-Time Price · USD
14.49
-0.16 (-1.09%)
At close: Oct 03, 2025, 3:59 PM
14.49
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
STRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.62 | 14.94 | 14.06 | 14.49 | 14.49 | -1.09% | 78,855 |
| Oct 2, 2025 | 14.67 | 14.99 | 14.32 | 14.65 | 14.65 | 0.48% | 123,428 |
| Oct 1, 2025 | 14.65 | 15.09 | 14.43 | 14.58 | 14.58 | -1.02% | 108,749 |
| Sep 30, 2025 | 14.70 | 14.84 | 14.08 | 14.73 | 14.73 | 0.14% | 69,900 |
| Sep 29, 2025 | 14.57 | 14.75 | 14.32 | 14.71 | 14.71 | 1.87% | 37,840 |
| Sep 26, 2025 | 14.17 | 14.73 | 14.03 | 14.44 | 14.44 | 2.27% | 45,247 |
| Sep 25, 2025 | 14.74 | 15.38 | 14.05 | 14.12 | 14.12 | -4.66% | 58,663 |
| 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 |
Page 1 of 6