Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ
· Real-Time Price · USD
12.83
0.26 (2.07%)
At close: Aug 19, 2025, 11:45 AM
STRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.24 | 12.64 | 11.66 | 12.57 | 12.57 | 2.70% | 401,220 |
| Aug 15, 2025 | 14.36 | 14.36 | 11.80 | 12.24 | 12.24 | -20.31% | 700,058 |
| Aug 14, 2025 | 15.04 | 15.53 | 14.73 | 15.36 | 15.36 | 0.33% | 141,100 |
| Aug 13, 2025 | 14.36 | 15.64 | 14.20 | 15.31 | 15.31 | 6.10% | 179,000 |
| Aug 12, 2025 | 13.55 | 14.45 | 13.52 | 14.43 | 14.43 | 6.10% | 97,883 |
| Aug 11, 2025 | 13.86 | 14.18 | 13.51 | 13.60 | 13.60 | -2.44% | 123,000 |
| Aug 8, 2025 | 14.12 | 14.42 | 13.86 | 13.94 | 13.94 | -1.48% | 78,500 |
| Aug 7, 2025 | 14.66 | 14.70 | 13.73 | 14.15 | 14.15 | -3.35% | 90,092 |
| Aug 6, 2025 | 14.12 | 14.73 | 13.71 | 14.64 | 14.64 | 3.24% | 69,000 |
| Aug 5, 2025 | 14.68 | 14.83 | 13.92 | 14.18 | 14.18 | -3.08% | 143,104 |
| Aug 4, 2025 | 14.46 | 14.81 | 14.13 | 14.63 | 14.63 | 2.52% | 70,300 |
| Aug 1, 2025 | 14.26 | 14.77 | 13.79 | 14.27 | 14.27 | -1.92% | 184,317 |
| Jul 31, 2025 | 14.95 | 15.01 | 13.54 | 14.55 | 14.55 | -2.94% | 168,498 |
| Jul 30, 2025 | 15.00 | 15.35 | 14.34 | 14.99 | 14.99 | -0.07% | 169,700 |
| Jul 29, 2025 | 15.69 | 15.69 | 14.94 | 15.00 | 15.00 | -2.72% | 68,700 |
| Jul 28, 2025 | 15.24 | 15.59 | 15.13 | 15.42 | 15.42 | 0.06% | 70,706 |
| Jul 25, 2025 | 15.78 | 15.92 | 15.31 | 15.41 | 15.41 | -3.45% | 60,072 |
| Jul 24, 2025 | 15.65 | 16.46 | 15.62 | 15.96 | 15.96 | 1.85% | 99,630 |
| Jul 23, 2025 | 16.84 | 16.88 | 15.01 | 15.67 | 15.67 | -7.06% | 204,110 |
| Jul 22, 2025 | 16.64 | 17.00 | 16.50 | 16.86 | 16.86 | 0.66% | 119,000 |