Singapore markets close in 2 hours 53 minutes
Straits Times Index
3,260.63 +35.46 (+1.10%) Nikkei
37,563.12 +124.51 (+0.33%) Hang Seng
16,814.85 +303.16 (+1.84%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,626.80 +241.59 (+0.36%) CMC Crypto 200
1,401.26 -13.50 (-0.95%)
Lions Gate Entertainment Corp. (LGF-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 9.66 | 9.66 | 9.29 | 9.47 | 9.47 | 884,100 |
| 19 Apr 2024 | 9.32 | 9.58 | 9.31 | 9.57 | 9.57 | 737,300 |
| 18 Apr 2024 | 9.44 | 9.63 | 9.30 | 9.31 | 9.31 | 785,700 |
| 17 Apr 2024 | 9.52 | 9.71 | 9.40 | 9.41 | 9.41 | 538,000 |
| 16 Apr 2024 | 9.72 | 9.84 | 9.47 | 9.48 | 9.48 | 705,100 |
| 15 Apr 2024 | 9.97 | 10.20 | 9.80 | 9.80 | 9.80 | 753,600 |
| 12 Apr 2024 | 9.96 | 10.10 | 9.85 | 9.99 | 9.99 | 1,004,100 |
| 11 Apr 2024 | 10.00 | 10.12 | 9.81 | 10.08 | 10.08 | 922,000 |
| 10 Apr 2024 | 9.68 | 10.11 | 9.66 | 10.09 | 10.09 | 1,192,100 |
| 09 Apr 2024 | 9.54 | 9.99 | 9.51 | 9.98 | 9.98 | 722,100 |
| 08 Apr 2024 | 9.48 | 9.76 | 9.47 | 9.57 | 9.57 | 481,500 |
| 05 Apr 2024 | 9.58 | 9.64 | 9.31 | 9.44 | 9.44 | 427,900 |
| 04 Apr 2024 | 9.57 | 9.89 | 9.52 | 9.56 | 9.56 | 714,100 |
| 03 Apr 2024 | 8.95 | 9.40 | 8.95 | 9.39 | 9.39 | 457,400 |
| 02 Apr 2024 | 9.19 | 9.35 | 8.96 | 9.13 | 9.13 | 486,200 |
| 01 Apr 2024 | 9.30 | 9.38 | 9.18 | 9.30 | 9.30 | 404,500 |
| 28 Mar 2024 | 9.13 | 9.54 | 9.11 | 9.31 | 9.31 | 505,400 |
| 27 Mar 2024 | 8.85 | 9.15 | 8.80 | 9.12 | 9.12 | 435,200 |
| 26 Mar 2024 | 9.00 | 9.05 | 8.72 | 8.75 | 8.75 | 439,500 |
| 25 Mar 2024 | 8.99 | 9.17 | 8.85 | 8.94 | 8.94 | 400,600 |
| 22 Mar 2024 | 9.20 | 9.30 | 8.85 | 8.90 | 8.90 | 634,400 |
| 21 Mar 2024 | 9.05 | 9.26 | 8.95 | 9.17 | 9.17 | 620,900 |
| 20 Mar 2024 | 8.87 | 8.99 | 8.69 | 8.98 | 8.98 | 942,600 |
| 19 Mar 2024 | 8.93 | 9.16 | 8.88 | 8.91 | 8.91 | 878,900 |
| 18 Mar 2024 | 8.95 | 9.05 | 8.80 | 8.90 | 8.90 | 485,600 |
| 15 Mar 2024 | 8.90 | 9.08 | 8.89 | 8.96 | 8.96 | 1,029,300 |
| 14 Mar 2024 | 9.14 | 9.14 | 8.82 | 8.96 | 8.96 | 665,800 |
| 13 Mar 2024 | 9.28 | 9.43 | 9.03 | 9.15 | 9.15 | 682,500 |
| 12 Mar 2024 | 9.45 | 9.53 | 9.21 | 9.27 | 9.27 | 669,500 |
| 11 Mar 2024 | 8.89 | 9.63 | 8.88 | 9.45 | 9.45 | 1,096,300 |
| 08 Mar 2024 | 8.63 | 8.82 | 8.57 | 8.58 | 8.58 | 567,100 |
| 07 Mar 2024 | 8.68 | 8.77 | 8.43 | 8.52 | 8.52 | 559,100 |
| 06 Mar 2024 | 9.17 | 9.17 | 8.39 | 8.59 | 8.59 | 755,100 |
| 05 Mar 2024 | 9.21 | 9.27 | 8.93 | 9.07 | 9.07 | 1,018,100 |
| 04 Mar 2024 | 9.14 | 9.32 | 9.05 | 9.27 | 9.27 | 550,800 |
| 01 Mar 2024 | 9.12 | 9.26 | 8.97 | 9.17 | 9.17 | 934,600 |
| 29 Feb 2024 | 8.67 | 9.14 | 8.67 | 9.08 | 9.08 | 1,103,400 |
| 28 Feb 2024 | 8.17 | 8.61 | 8.08 | 8.56 | 8.56 | 571,600 |
| 27 Feb 2024 | 8.47 | 8.48 | 8.20 | 8.37 | 8.37 | 458,900 |
| 26 Feb 2024 | 8.09 | 8.42 | 8.04 | 8.41 | 8.41 | 621,900 |
| 23 Feb 2024 | 8.50 | 8.50 | 8.02 | 8.12 | 8.12 | 555,900 |
| 22 Feb 2024 | 8.31 | 8.53 | 8.09 | 8.51 | 8.51 | 638,700 |
| 21 Feb 2024 | 8.51 | 8.51 | 8.16 | 8.31 | 8.31 | 576,000 |
| 20 Feb 2024 | 8.43 | 8.66 | 8.39 | 8.46 | 8.46 | 535,100 |
| 16 Feb 2024 | 8.54 | 8.58 | 8.23 | 8.53 | 8.53 | 657,400 |
| 15 Feb 2024 | 8.52 | 8.78 | 8.48 | 8.64 | 8.64 | 935,600 |
| 14 Feb 2024 | 8.23 | 8.54 | 8.08 | 8.39 | 8.39 | 1,232,400 |
| 13 Feb 2024 | 8.31 | 8.31 | 7.95 | 8.05 | 8.05 | 1,277,300 |
| 12 Feb 2024 | 8.90 | 8.90 | 8.48 | 8.55 | 8.55 | 941,400 |
| 09 Feb 2024 | 9.58 | 9.77 | 8.53 | 8.81 | 8.81 | 3,168,700 |
| 08 Feb 2024 | 9.90 | 10.12 | 9.90 | 10.10 | 10.10 | 974,500 |
| 07 Feb 2024 | 9.81 | 9.93 | 9.57 | 9.87 | 9.87 | 777,400 |
| 06 Feb 2024 | 9.76 | 9.94 | 9.76 | 9.82 | 9.82 | 434,100 |
| 05 Feb 2024 | 9.80 | 9.90 | 9.70 | 9.72 | 9.72 | 525,900 |
| 02 Feb 2024 | 9.79 | 10.03 | 9.69 | 9.95 | 9.95 | 570,000 |
| 01 Feb 2024 | 9.64 | 9.97 | 9.57 | 9.92 | 9.92 | 705,100 |
| 31 Jan 2024 | 9.90 | 10.10 | 9.69 | 9.70 | 9.70 | 934,400 |
| 30 Jan 2024 | 9.89 | 10.02 | 9.76 | 9.89 | 9.89 | 1,169,000 |
| 29 Jan 2024 | 9.86 | 10.08 | 9.84 | 9.96 | 9.96 | 1,136,000 |
| 26 Jan 2024 | 9.90 | 9.97 | 9.80 | 9.92 | 9.92 | 669,700 |
| 25 Jan 2024 | 9.88 | 10.02 | 9.63 | 9.80 | 9.80 | 1,139,500 |
| 24 Jan 2024 | 9.95 | 9.95 | 9.73 | 9.76 | 9.76 | 512,700 |
| 23 Jan 2024 | 9.97 | 10.02 | 9.71 | 9.78 | 9.78 | 853,300 |
| 22 Jan 2024 | 10.02 | 10.06 | 9.82 | 9.87 | 9.87 | 1,156,300 |
| 19 Jan 2024 | 9.98 | 9.98 | 9.67 | 9.97 | 9.97 | 735,100 |
| 18 Jan 2024 | 9.84 | 10.06 | 9.74 | 9.92 | 9.92 | 1,838,600 |
| 17 Jan 2024 | 9.51 | 9.78 | 9.51 | 9.72 | 9.72 | 2,321,800 |
| 16 Jan 2024 | 9.42 | 9.80 | 9.40 | 9.64 | 9.64 | 2,942,400 |
| 12 Jan 2024 | 9.97 | 10.01 | 9.68 | 9.73 | 9.73 | 2,723,100 |
| 11 Jan 2024 | 9.74 | 9.79 | 9.44 | 9.77 | 9.77 | 1,219,900 |
| 10 Jan 2024 | 9.24 | 9.94 | 9.21 | 9.79 | 9.79 | 1,610,800 |
| 09 Jan 2024 | 9.77 | 9.91 | 9.31 | 9.33 | 9.33 | 1,029,100 |
| 08 Jan 2024 | 10.02 | 10.08 | 9.80 | 10.02 | 10.02 | 2,950,000 |
| 05 Jan 2024 | 9.76 | 10.13 | 9.76 | 9.88 | 9.88 | 824,500 |
| 04 Jan 2024 | 9.91 | 10.05 | 9.72 | 9.91 | 9.91 | 1,492,400 |
| 03 Jan 2024 | 10.15 | 10.29 | 9.80 | 9.84 | 9.84 | 979,300 |
| 02 Jan 2024 | 10.06 | 10.39 | 9.90 | 10.21 | 10.21 | 847,100 |
| 29 Dec 2023 | 10.06 | 10.52 | 10.06 | 10.19 | 10.19 | 974,400 |
| 28 Dec 2023 | 9.60 | 10.29 | 9.60 | 10.29 | 10.29 | 977,000 |
| 27 Dec 2023 | 9.77 | 9.87 | 9.48 | 9.80 | 9.80 | 770,500 |
| 26 Dec 2023 | 10.10 | 10.13 | 9.67 | 9.75 | 9.75 | 671,100 |
| 22 Dec 2023 | 10.48 | 10.71 | 9.72 | 10.04 | 10.04 | 1,054,300 |
| 21 Dec 2023 | 10.30 | 10.50 | 10.01 | 10.49 | 10.49 | 740,600 |
| 20 Dec 2023 | 10.04 | 10.49 | 10.04 | 10.12 | 10.12 | 496,600 |
| 19 Dec 2023 | 10.23 | 10.26 | 10.01 | 10.16 | 10.16 | 479,600 |
| 18 Dec 2023 | 9.86 | 10.29 | 9.86 | 10.01 | 10.01 | 529,600 |
| 15 Dec 2023 | 10.12 | 10.17 | 9.78 | 10.04 | 10.04 | 1,260,200 |
| 14 Dec 2023 | 10.14 | 10.26 | 9.92 | 10.15 | 10.15 | 967,200 |
| 13 Dec 2023 | 9.59 | 9.87 | 9.30 | 9.84 | 9.84 | 802,800 |
| 12 Dec 2023 | 9.90 | 10.09 | 9.73 | 9.74 | 9.74 | 681,100 |
| 11 Dec 2023 | 9.58 | 10.03 | 9.49 | 10.03 | 10.03 | 1,146,100 |
| 08 Dec 2023 | 9.05 | 9.64 | 9.05 | 9.64 | 9.64 | 1,052,600 |
| 07 Dec 2023 | 9.01 | 9.15 | 8.92 | 9.09 | 9.09 | 446,500 |
| 06 Dec 2023 | 9.03 | 9.28 | 9.01 | 9.02 | 9.02 | 652,000 |
| 05 Dec 2023 | 9.05 | 9.30 | 8.93 | 9.12 | 9.12 | 674,800 |
| 04 Dec 2023 | 8.89 | 9.43 | 8.89 | 9.16 | 9.16 | 1,236,900 |
| 01 Dec 2023 | 8.43 | 9.01 | 8.28 | 8.94 | 8.94 | 1,168,300 |
| 30 Nov 2023 | 8.51 | 8.75 | 8.26 | 8.36 | 8.36 | 1,087,000 |
| 29 Nov 2023 | 8.46 | 8.70 | 8.11 | 8.46 | 8.46 | 557,800 |
| 28 Nov 2023 | 8.91 | 8.95 | 8.36 | 8.36 | 8.36 | 625,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.