Starz Stock Price History, STRZA Historical Prices

Add to My Stocks
$35.52 $0.59 (1.69%) STRZA stock closing price Dec 08, 2016 (Closing)

Starz stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Starz price to earnings ratio data. The Starz stock price history chart shows that the stock price was at a high of $46.48 on Jul 16, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-08 34.99 35.75 34.96 35.52 6,088,659 - -
2016-12-07 34.17 35.03 34.17 34.93 1,058,507 - -
2016-12-06 33.75 34.33 33.7 34.29 981,171 - -
2016-12-05 33.44 33.76 33.37 33.69 519,598 - -
2016-12-02 33.25 33.63 33.22 33.37 708,201 - -
2016-12-01 33.85 33.94 33.17 33.4 2,284,841 - -
2016-11-30 34.16 34.16 33.83 33.86 4,165,603 - -
2016-11-29 33.57 34.04 33.32 33.94 8,582,871 - -
2016-11-28 33.58 33.79 33.42 33.68 7,161,298 - -
2016-11-25 34.05 34.13 33.63 33.65 365,809 - -
2016-11-24 0 0 0 33.89 0 - -
2016-11-23 33.95 34.31 33.88 33.89 3,648,892 - -
2016-11-22 33.91 34.1 33.61 34.02 2,472,093 - -
2016-11-21 33.54 33.97 33.54 33.97 2,907,719 - -
2016-11-18 33.74 33.74 33.38 33.64 1,942,766 - -
2016-11-17 33.41 33.71 33.33 33.66 373,242 - -
2016-11-16 33.67 33.82 33.37 33.37 1,253,795 - -
2016-11-15 33.92 34.1 33.58 33.83 2,212,292 - -
2016-11-14 33.65 34.01 33.62 33.87 1,199,832 - -
2016-11-11 33.25 33.61 33.23 33.56 579,203 - -
2016-11-10 33.35 33.67 33.14 33.38 439,754 - -
2016-11-09 32.77 33.55 32.77 33.28 842,517 - -
2016-11-08 32.77 33.42 32.67 33.41 3,787,464 - -
2016-11-07 31.97 32.97 31.96 32.97 1,175,364 - -
2016-11-04 31.34 32.18 31.34 31.69 1,084,003 - -
2016-11-03 31 31.17 30.43 30.45 734,208 - -
2016-11-02 31.39 31.42 30.95 30.96 422,975 - -
2016-11-01 31.5 31.5 31.12 31.4 748,142 - -
2016-10-31 31.24 31.56 31.24 31.46 526,220 - -
2016-10-28 31.88 31.88 31.12 31.2 1,423,146 - -
2016-10-27 31.43 31.43 30.96 31 324,649 - -
2016-10-26 31.19 31.41 31.19 31.26 507,520 - -
2016-10-25 31.45 31.45 31 31.26 641,168 - -
2016-10-24 31.28 31.41 31.21 31.37 344,567 - -
2016-10-21 30.86 31.33 30.8 31.18 502,539 - -
2016-10-20 30.71 30.99 30.66 30.95 492,088 - -
2016-10-19 30.6 30.83 30.55 30.77 390,630 - -
2016-10-18 30.63 30.7 30.47 30.52 395,394 - -
2016-10-17 30.65 30.73 30.41 30.49 895,172 - -
2016-10-14 30.49 30.72 30.3 30.7 1,170,027 - -
2016-10-13 30.76 30.82 30.45 30.57 1,377,149 - -
2016-10-12 31.25 31.25 30.83 30.92 1,311,290 - -
2016-10-11 32.29 32.29 31.17 31.21 2,605,783 - -
2016-10-10 32.18 32.33 32.12 32.29 1,085,776 - -
2016-10-07 32.14 32.17 31.91 32.16 2,658,108 - -
2016-10-06 32.27 32.29 32.02 32.13 1,454,469 - -
2016-10-05 31.93 32.26 31.85 32.24 1,124,944 - -
2016-10-04 31.48 31.85 31.48 31.85 1,384,251 - -
2016-10-03 31.04 31.48 31.04 31.47 866,145 - -
2016-09-30 31.47 31.54 31.12 31.19 1,402,332 - -
2016-09-29 31.6 31.66 31.32 31.32 1,203,851 - -
2016-09-28 31.51 31.59 31.21 31.52 771,421 - -
2016-09-27 31.05 31.39 30.98 31.38 1,844,182 - -
2016-09-26 31.46 31.46 31.07 31.07 2,583,544 - -
2016-09-23 31.67 31.77 31.29 31.6 3,428,119 - -
2016-09-22 31.77 32.28 31.46 31.69 2,457,195 - -
2016-09-21 31.22 31.6 31.08 31.58 320,681 - -
2016-09-20 31.2 31.23 30.9 31.16 703,015 - -
2016-09-19 31.6 31.69 31.01 31.15 878,772 15.5 1.81
2016-09-16 30.86 31.84 30.86 31.74 1,187,369 15.79 1.85
2016-09-15 31.11 31.27 30.86 30.98 878,943 15.41 1.8
2016-09-14 31.21 31.45 31.08 31.14 799,417 15.49 1.81
2016-09-13 31.02 31.28 30.84 31.23 441,242 15.54 1.82
2016-09-12 30.6 31.17 30.59 31.17 522,028 15.51 1.81
2016-09-09 30.95 31.08 30.75 30.83 827,803 15.34 1.79
2016-09-08 31.15 31.18 30.94 31.1 668,987 15.47 1.81
2016-09-07 30.93 31.24 30.93 31.24 579,301 15.54 1.82
2016-09-06 30.84 31.15 30.84 30.97 591,391 15.41 1.8
2016-09-05 0 0 0 30.84 0 - -
2016-09-02 30.95 31.05 30.7 30.84 907,734 15.34 1.79
2016-09-01 31.03 31.29 30.63 30.73 2,318,098 15.29 1.79
2016-08-31 31.2 31.36 30.96 31.19 715,998 15.52 1.81
2016-08-30 31.11 31.5 31.06 31.29 748,409 15.57 1.82
2016-08-29 31.25 31.27 31.01 31.06 1,215,972 15.45 1.81
2016-08-26 31.31 31.49 31.05 31.31 700,728 15.58 1.82
2016-08-25 31.26 31.33 31.07 31.22 447,738 15.53 1.82
2016-08-24 31.66 31.75 31.18 31.25 368,415 15.55 1.82
2016-08-23 31.35 31.7 31.27 31.58 721,433 15.71 1.84
2016-08-22 31.53 31.53 31.13 31.35 1,281,120 15.6 1.82
2016-08-19 31.65 31.65 31.23 31.48 692,815 15.66 1.83
2016-08-18 31.65 31.7 31.49 31.65 542,325 15.75 1.84
2016-08-17 31.67 31.82 31.49 31.58 560,351 15.71 1.84
2016-08-16 31.78 31.97 31.68 31.72 906,272 15.78 1.84
2016-08-15 31.55 31.91 31.48 31.84 363,372 15.84 1.85
2016-08-12 31.72 31.81 31.46 31.51 952,547 15.68 1.83
2016-08-11 31.65 31.98 31.62 31.8 627,393 15.82 1.85
2016-08-10 31.5 31.63 31.31 31.41 892,481 15.63 1.83
2016-08-09 30.92 31.64 30.92 31.47 908,859 15.66 1.83
2016-08-08 30.95 31.12 30.75 30.98 998,147 15.41 1.8
Get more Data

Starz Stock History Chart

View STRZA PE ratio, PS ratio stocks charts and compare with peers.
STRZA Chart
Note: Compare Starz stock price history with the index and industry peers.

Starz Stock Price History: Past 5 years

Max Stock Price46.48Jul 16,2015
Min Stock Price21.37Jul 03,2013
Avg Stock Price31.17

Starz Historical PE ratio: Past 5 years

Max PE Ratio17.47Jul 16,2015
Min PE Ratio1.93Jul 03,2013
Avg PE Ratio11.73

Starz Historical PS ratio: Past 5 years

Max PS Ratio2.77Jul 16,2015
Min PS Ratio1.28Feb 12,2016
Avg PS Ratio1.9

STRZA Industry Peers

Company Price Change (%)
Sinclair Broadcast (SBGI)32.60.4 (1.21%)
Tribune Media (TRCO)38.410.01 (0.03%)
Walt Disney (DIS)108.850.1 (0.09%)
Viacom Inc (VIAB)29.40.49 (1.69%)
Time Warner (TWX)98.770 (0%)
Cbs Corp (CBS)56.110.99 (1.8%)
Amc Networks (AMCX)67.820.28 (0.41%)

We provide Starz share price history along with PE ratio and PS ratio for doing Starz fundamental analysis. The price and volume changes on a daily basis is provided in the Starz stock price history. A large fluctuation in price and volume indicates a highly volatile stock. STRZA stock saw a high of $35.75, and a low of $34.96 on last trading day. The average P/S ratio was 1.9 as can be seen from Starz stock history.