Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
17.08
+0.64 (3.89%)
At close: Jul 10, 2025, 4:00 PM
16.23
-0.85 (-4.98%)
After-hours: Jul 10, 2025, 6:00 PM EDT
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 16.15 | 16.57 | 15.80 | 16.07 | 16.07 | -0.50% | 78,859 |
| Jun 27, 2025 | 16.51 | 16.84 | 16.14 | 16.15 | 16.15 | -3.06% | 208,617 |
| Jun 26, 2025 | 16.19 | 16.66 | 15.74 | 16.66 | 16.66 | 3.74% | 94,944 |
| Jun 25, 2025 | 15.90 | 17.12 | 15.46 | 16.06 | 16.06 | 1.58% | 115,827 |
| Jun 24, 2025 | 16.64 | 16.99 | 15.58 | 15.81 | 15.81 | -3.66% | 161,977 |
| Jun 23, 2025 | 15.54 | 16.41 | 15.05 | 16.41 | 16.41 | 6.01% | 152,600 |
| Jun 20, 2025 | 15.90 | 16.42 | 15.27 | 15.48 | 15.48 | -2.76% | 434,489 |
| Jun 18, 2025 | 17.20 | 17.36 | 15.40 | 15.92 | 15.92 | -5.46% | 292,221 |
| Jun 17, 2025 | 17.58 | 17.70 | 16.58 | 16.84 | 16.84 | -4.43% | 218,700 |
| Jun 16, 2025 | 17.13 | 17.65 | 16.70 | 17.62 | 17.62 | 2.80% | 120,068 |
| Jun 13, 2025 | 16.70 | 18.46 | 16.35 | 17.14 | 17.14 | 0.18% | 160,273 |
| Jun 12, 2025 | 17.33 | 17.85 | 16.69 | 17.11 | 17.11 | -0.75% | 114,561 |
| Jun 11, 2025 | 18.98 | 19.09 | 17.13 | 17.24 | 17.24 | -9.07% | 195,528 |
| Jun 10, 2025 | 17.27 | 19.43 | 17.10 | 18.96 | 18.96 | 12.86% | 241,222 |
| Jun 9, 2025 | 17.43 | 18.16 | 16.51 | 16.80 | 16.80 | -6.93% | 287,527 |
| Jun 6, 2025 | 16.56 | 18.21 | 16.08 | 18.05 | 18.05 | 9.39% | 361,232 |
| Jun 5, 2025 | 17.43 | 17.79 | 15.74 | 16.50 | 16.50 | -3.11% | 342,185 |
| Jun 4, 2025 | 18.01 | 18.47 | 16.62 | 17.03 | 17.03 | -4.33% | 250,252 |
| Jun 3, 2025 | 19.17 | 19.90 | 17.20 | 17.80 | 17.80 | -8.11% | 339,411 |
| Jun 2, 2025 | 20.99 | 22.98 | 18.03 | 19.37 | 19.37 | -7.59% | 470,780 |
| May 30, 2025 | 17.50 | 21.00 | 16.99 | 20.96 | 20.96 | 26.95% | 1,001,124 |
| May 29, 2025 | 16.37 | 17.36 | 15.86 | 16.51 | 16.51 | 5.43% | 186,635 |
| May 28, 2025 | 17.11 | 17.32 | 15.36 | 15.66 | 15.66 | -7.77% | 181,435 |
| May 27, 2025 | 17.28 | 17.87 | 16.19 | 16.98 | 16.98 | 0.71% | 200,393 |
| May 23, 2025 | 17.22 | 17.89 | 16.11 | 16.86 | 16.86 | 0.30% | 156,074 |
| May 22, 2025 | 17.14 | 17.89 | 16.31 | 16.81 | 16.81 | 1.02% | 264,059 |
| May 21, 2025 | 16.32 | 17.11 | 15.00 | 16.64 | 16.64 | 4.33% | 333,006 |
| May 20, 2025 | 15.41 | 16.10 | 14.78 | 15.95 | 15.95 | 6.40% | 282,481 |
| May 19, 2025 | 13.54 | 15.07 | 12.74 | 14.99 | 14.99 | 15.22% | 326,785 |
| May 16, 2025 | 12.30 | 13.61 | 12.04 | 13.01 | 13.01 | 6.46% | 233,715 |
| May 15, 2025 | 12.57 | 12.87 | 12.04 | 12.22 | 12.22 | -1.29% | 309,452 |
| May 14, 2025 | 11.70 | 12.44 | 11.47 | 12.38 | 12.38 | 7.47% | 421,598 |
| May 13, 2025 | 12.50 | 13.00 | 11.36 | 11.52 | 11.52 | -7.91% | 661,623 |
| May 12, 2025 | 11.22 | 12.98 | 11.20 | 12.51 | 12.51 | 1.38% | 570,490 |
| May 9, 2025 | 10.30 | 13.49 | 10.25 | 12.34 | 12.34 | 18.31% | 877,174 |
| May 8, 2025 | 10.65 | 11.30 | 10.25 | 10.43 | 10.43 | -6.87% | 1,106,355 |