Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,115.06 -86.73 (-0.13%) CMC Crypto 200
1,404.60 -13.27 (-0.94%)
Lionsgate Studios Corp. (LION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.02 | 8.06 | 7.76 | 7.88 | 7.88 | 29,900 |
| 13 Jun 2024 | 7.97 | 8.09 | 7.86 | 8.00 | 8.00 | 27,700 |
| 12 Jun 2024 | 7.77 | 8.10 | 7.77 | 7.93 | 7.93 | 71,400 |
| 11 Jun 2024 | 7.64 | 8.00 | 7.64 | 7.86 | 7.86 | 27,100 |
| 10 Jun 2024 | 7.70 | 7.92 | 7.65 | 7.88 | 7.88 | 31,400 |
| 07 Jun 2024 | 7.70 | 7.94 | 7.22 | 7.65 | 7.65 | 415,700 |
| 06 Jun 2024 | 7.68 | 7.75 | 7.40 | 7.72 | 7.72 | 106,700 |
| 05 Jun 2024 | 7.87 | 8.04 | 6.83 | 7.68 | 7.68 | 98,300 |
| 04 Jun 2024 | 8.19 | 8.40 | 7.87 | 7.97 | 7.97 | 103,200 |
| 03 Jun 2024 | 8.49 | 8.50 | 8.01 | 8.25 | 8.25 | 100,800 |
| 31 May 2024 | 9.30 | 9.30 | 8.05 | 8.33 | 8.33 | 224,900 |
| 30 May 2024 | 7.96 | 8.34 | 7.84 | 8.09 | 8.09 | 81,900 |
| 29 May 2024 | 8.09 | 8.40 | 7.95 | 7.95 | 7.95 | 71,700 |
| 28 May 2024 | 9.39 | 9.39 | 7.96 | 8.10 | 8.10 | 311,000 |
| 24 May 2024 | 9.53 | 9.73 | 8.39 | 8.70 | 8.70 | 436,800 |
| 23 May 2024 | 9.79 | 9.79 | 9.51 | 9.55 | 9.55 | 16,600 |
| 22 May 2024 | 9.76 | 9.85 | 9.60 | 9.69 | 9.69 | 77,200 |
| 21 May 2024 | 9.69 | 9.75 | 9.53 | 9.65 | 9.65 | 84,100 |
| 20 May 2024 | 9.79 | 9.80 | 9.51 | 9.56 | 9.56 | 65,000 |
| 17 May 2024 | 9.99 | 9.99 | 9.66 | 9.76 | 9.76 | 88,900 |
| 16 May 2024 | 10.17 | 10.17 | 9.52 | 9.90 | 9.90 | 91,200 |
| 15 May 2024 | 10.45 | 10.50 | 9.89 | 10.09 | 10.09 | 197,700 |
| 14 May 2024 | 10.70 | 10.70 | 8.99 | 10.10 | 10.10 | 472,800 |
| 13 May 2024 | 10.90 | 11.75 | 9.46 | 10.18 | 10.18 | 97,800 |
| 10 May 2024 | 11.24 | 12.24 | 11.14 | 11.14 | 11.14 | 88,600 |
| 09 May 2024 | 12.36 | 12.68 | 10.75 | 11.61 | 11.61 | 52,400 |
| 08 May 2024 | 11.01 | 12.84 | 11.00 | 12.52 | 12.52 | 187,800 |
| 07 May 2024 | 10.85 | 12.00 | 10.83 | 11.44 | 11.44 | 69,400 |
| 06 May 2024 | 11.13 | 11.25 | 10.18 | 10.72 | 10.72 | 61,400 |
| 03 May 2024 | 10.13 | 11.62 | 10.00 | 11.19 | 11.19 | 164,200 |
| 02 May 2024 | 10.35 | 10.35 | 9.15 | 9.90 | 9.90 | 140,500 |
| 01 May 2024 | 10.74 | 10.75 | 10.59 | 10.65 | 10.65 | 422,000 |
| 30 Apr 2024 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | 3,771,700 |
| 29 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | 60,300 |
| 26 Apr 2024 | 10.77 | 10.83 | 10.77 | 10.80 | 10.80 | 263,500 |
| 25 Apr 2024 | 10.77 | 10.84 | 10.77 | 10.77 | 10.77 | 50,500 |
| 24 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 68,900 |
| 23 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 51,100 |
| 22 Apr 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 15,900 |
| 19 Apr 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 10.80 | 3,261,000 |
| 18 Apr 2024 | 10.78 | 10.80 | 10.76 | 10.77 | 10.77 | 6,263,600 |
| 17 Apr 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 10.78 | 722,700 |
| 16 Apr 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 340,900 |
| 15 Apr 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 96,100 |
| 12 Apr 2024 | 10.76 | 10.77 | 10.74 | 10.75 | 10.75 | 1,953,600 |
| 11 Apr 2024 | 10.72 | 10.76 | 10.69 | 10.74 | 10.74 | 2,404,600 |
| 10 Apr 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 91,700 |
| 09 Apr 2024 | 10.74 | 10.75 | 10.69 | 10.69 | 10.69 | 57,400 |
| 08 Apr 2024 | 10.68 | 10.82 | 10.67 | 10.69 | 10.69 | 252,100 |
| 05 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 15,800 |
| 04 Apr 2024 | 10.66 | 10.89 | 10.63 | 10.67 | 10.67 | 686,100 |
| 03 Apr 2024 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 1,353,000 |
| 02 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 231,600 |
| 01 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 610,000 |
| 28 Mar 2024 | 10.68 | 10.71 | 10.68 | 10.70 | 10.70 | 1,098,000 |
| 27 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 2,424,400 |
| 26 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 1,415,500 |
| 25 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 1,186,700 |
| 22 Mar 2024 | 10.68 | 10.69 | 10.67 | 10.68 | 10.68 | 1,738,300 |
| 21 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 483,100 |
| 20 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 2,518,100 |
| 19 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 686,300 |
| 18 Mar 2024 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 1,471,400 |
| 15 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 770,200 |
| 14 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 458,400 |
| 13 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 18,000 |
| 12 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 26,200 |
| 11 Mar 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 42,000 |
| 08 Mar 2024 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | 82,200 |
| 07 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 400,900 |
| 06 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 11,700 |
| 05 Mar 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 93,500 |
| 04 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 53,600 |
| 01 Mar 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 580,200 |
| 29 Feb 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 85,400 |
| 28 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 19,700 |
| 27 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 102,500 |
| 26 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 29,800 |
| 23 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 44,300 |
| 22 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 55,700 |
| 21 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 129,600 |
| 20 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 18,400 |
| 16 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 46,600 |
| 15 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 147,300 |
| 14 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 812,900 |
| 13 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 825,800 |
| 12 Feb 2024 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | 1,936,800 |
| 09 Feb 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 2,046,100 |
| 08 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 94,100 |
| 07 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 139,000 |
| 06 Feb 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 45,500 |
| 05 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 49,400 |
| 02 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 119,300 |
| 01 Feb 2024 | 10.62 | 10.64 | 10.61 | 10.62 | 10.62 | 1,657,700 |
| 31 Jan 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 523,100 |
| 30 Jan 2024 | 10.61 | 10.63 | 10.61 | 10.61 | 10.61 | 1,139,400 |
| 29 Jan 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 438,600 |
| 26 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 904,000 |
| 25 Jan 2024 | 10.59 | 10.65 | 10.59 | 10.61 | 10.61 | 1,622,800 |
| 24 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 2,725,400 |
| *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.