Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
11.83
-0.54 (-4.37%)
Sep 10, 2025, 3:25 PM - Market open
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.21 | 12.26 | 11.85 | 11.82 | - | -4.45% | 41,248 |
| 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% | 75,754 |
| 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% | 97,270 |
| 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% | 163,053 |
| 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 |
| Aug 26, 2025 | 13.64 | 13.77 | 12.96 | 13.30 | 13.30 | -2.71% | 121,904 |
| Aug 25, 2025 | 13.46 | 13.98 | 13.28 | 13.67 | 13.67 | 1.03% | 113,795 |
| Aug 22, 2025 | 13.40 | 13.81 | 13.23 | 13.53 | 13.53 | 2.73% | 158,543 |
| Aug 21, 2025 | 13.28 | 13.52 | 12.30 | 13.17 | 13.17 | -2.44% | 166,712 |
| Aug 20, 2025 | 13.30 | 13.60 | 12.50 | 13.50 | 13.50 | 3.33% | 240,211 |
| Aug 19, 2025 | 12.67 | 13.37 | 12.26 | 13.07 | 13.07 | 3.94% | 289,343 |
| Aug 18, 2025 | 12.24 | 12.64 | 11.66 | 12.57 | 12.57 | 2.70% | 401,277 |
| 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% | 141,061 |
| Aug 13, 2025 | 14.36 | 15.64 | 14.20 | 15.31 | 15.31 | 6.10% | 178,993 |
| 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% | 122,955 |
| Aug 8, 2025 | 14.12 | 14.42 | 13.86 | 13.94 | 13.94 | -1.48% | 78,469 |
| 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% | 68,977 |
| 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% | 70,282 |
| 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% | 169,653 |
| Jul 29, 2025 | 15.69 | 15.69 | 14.94 | 15.00 | 15.00 | -2.72% | 68,690 |
| 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% | 118,974 |
| Jul 21, 2025 | 15.86 | 16.94 | 15.82 | 16.75 | 16.75 | 5.41% | 100,315 |
| Jul 18, 2025 | 15.99 | 16.03 | 15.16 | 15.89 | 15.89 | -0.69% | 152,459 |
| Jul 17, 2025 | 16.07 | 16.71 | 15.76 | 16.00 | 16.00 | -1.05% | 103,840 |
| Jul 16, 2025 | 16.85 | 17.59 | 16.10 | 16.17 | 16.17 | -4.43% | 104,456 |
| Jul 15, 2025 | 17.04 | 17.51 | 16.39 | 16.92 | 16.92 | -1.05% | 106,556 |
| Jul 14, 2025 | 16.44 | 17.12 | 15.93 | 17.10 | 17.10 | 2.46% | 85,757 |
| Jul 11, 2025 | 16.82 | 17.17 | 16.34 | 16.69 | 16.69 | -2.28% | 89,024 |
| Jul 10, 2025 | 16.60 | 17.12 | 15.84 | 17.08 | 17.08 | 3.89% | 88,456 |
| Jul 9, 2025 | 15.85 | 16.45 | 15.25 | 16.44 | 16.44 | 6.68% | 189,423 |
| Jul 8, 2025 | 15.38 | 15.93 | 15.30 | 15.41 | 15.41 | - | 78,172 |
| Jul 7, 2025 | 15.80 | 15.99 | 15.01 | 15.41 | 15.41 | -0.96% | 120,584 |
| Jul 3, 2025 | 15.76 | 16.28 | 15.38 | 15.56 | 15.56 | -1.64% | 66,405 |
| Jul 2, 2025 | 16.10 | 16.63 | 15.75 | 15.82 | 15.82 | -2.16% | 107,665 |
| Jul 1, 2025 | 15.99 | 16.81 | 15.99 | 16.17 | 16.17 | 0.62% | 145,013 |