Starz -B Stock Price History, STRZB Historical Prices

Add to My Stocks
$40.17 $1.78 (4.64%) STRZB stock closing price Dec 08, 2016 (Closing)

The 10 year data of Starz -B stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Starz -B P/E ratio data for the stock. The stock price was at a 5 year high of $123.97 on Jan 11, 2013 as seen from Starz -B stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-08 40.29 40.29 40.17 40.17 1,063 22.44 2.32
2016-12-07 37.68 38.5 37.63 38.39 1,669 21.45 2.22
2016-12-06 37.1 37.2 37.1 37.2 1,200 20.78 2.15
2016-12-05 36.37 36.37 36.37 36.37 121 20.32 2.1
2016-12-02 0 0 0 36.62 50 - -
2016-12-01 0 0 0 36.62 60 - -
2016-11-30 0 0 0 36.62 31 - -
2016-11-29 36.62 36.62 36.62 36.62 233 20.46 2.12
2016-11-28 0 0 0 36.8 0 - -
2016-11-25 0 0 0 36.8 0 - -
2016-11-24 0 0 0 36.8 0 - -
2016-11-23 0 0 0 36.8 2 - -
2016-11-22 36.08 36.8 35.21 36.8 7,613 20.56 2.13
2016-11-21 36.4 36.4 36.27 36.27 1,200 20.26 2.1
2016-11-18 0 0 0 35.91 0 - -
2016-11-17 0 0 0 35.91 0 - -
2016-11-16 0 0 0 35.91 0 - -
2016-11-15 0 0 0 35.91 93 - -
2016-11-14 0 0 0 35.91 76 - -
2016-11-11 0 0 0 35.91 0 - -
2016-11-10 36.14 36.16 35.91 35.91 501 20.06 2.08
2016-11-09 0 0 0 35.32 40 - -
2016-11-08 34.63 35.32 34.63 35.32 708 19.73 2.04
2016-11-07 33 34.49 32.99 34 3,006 18.99 1.96
2016-11-04 32.68 33.75 31.9 33.7 3,598 18.83 1.95
2016-11-03 31.91 31.91 31.91 31.91 100 17.83 1.84
2016-11-02 0 0 0 32.45 2 - -
2016-11-01 0 0 0 32.45 0 - -
2016-10-31 32.45 32.45 32.45 32.45 515 18.13 1.88
2016-10-28 0 0 0 31.99 0 - -
2016-10-27 0 0 0 31.99 0 - -
2016-10-26 0 0 0 31.99 0 - -
2016-10-25 31.95 31.99 31.95 31.99 201 15.92 1.86
2016-10-24 0 0 0 30.91 0 - -
2016-10-21 0 0 0 30.91 0 - -
2016-10-20 0 0 0 30.91 0 - -
2016-10-19 0 0 0 30.91 0 - -
2016-10-18 0 0 0 30.91 10 - -
2016-10-17 30.91 30.91 30.91 30.91 102 15.38 1.8
2016-10-14 0 0 0 30.78 0 - -
2016-10-13 30.96 30.96 30.68 30.78 500 15.31 1.79
2016-10-12 32.01 32.01 32.01 32.01 100 15.93 1.86
2016-10-11 32.23 32.23 32.21 32.21 300 16.03 1.87
2016-10-10 0 0 0 33.49 0 - -
2016-10-07 0 0 0 33.49 0 - -
2016-10-06 0 0 0 33.49 0 - -
2016-10-05 33.44 33.49 33.44 33.49 210 16.66 1.95
2016-10-04 33.22 33.35 33.22 33.35 1,921 16.59 1.94
2016-10-03 0 0 0 32.72 0 - -
2016-09-30 0 0 0 32.72 0 - -
2016-09-29 32.72 32.72 32.72 32.72 150 16.28 1.9
2016-09-28 0 0 0 33.34 0 - -
2016-09-27 0 0 0 33.34 0 - -
2016-09-26 0 0 0 33.34 0 - -
2016-09-23 0 0 0 33.34 0 - -
2016-09-22 32.81 33.34 32.78 33.34 859 16.59 1.94
2016-09-21 32.6 32.6 32.6 32.6 1,500 16.22 1.9
2016-09-20 32.6 32.6 32.6 32.6 200 16.22 1.9
2016-09-19 0 0 0 33.05 0 - -
2016-09-16 32.66 33.05 32.61 33.05 3,100 16.44 1.92
2016-09-15 0 0 0 32.24 0 - -
2016-09-14 32.24 32.24 32.24 32.24 100 16.04 1.88
2016-09-13 0 0 0 31.8 0 - -
2016-09-12 0 0 0 31.8 0 - -
2016-09-09 0 0 0 31.8 38 - -
2016-09-08 0 0 0 31.8 0 - -
2016-09-07 31.81 31.81 31.8 31.8 1,000 15.82 1.85
2016-09-06 0 0 0 32.3 0 - -
2016-09-05 0 0 0 32.3 0 - -
2016-09-02 0 0 0 32.3 35 - -
2016-09-01 32.3 32.3 32.3 32.3 100 16.07 1.88
2016-08-31 0 0 0 32.6 0 - -
2016-08-30 32.6 32.6 32.6 32.6 1,001 16.22 1.9
2016-08-29 0 0 0 31.81 10 - -
2016-08-26 0 0 0 31.81 0 - -
2016-08-25 0 0 0 31.81 0 - -
2016-08-24 0 0 0 31.81 0 - -
2016-08-23 0 0 0 31.81 0 - -
2016-08-22 0 0 0 31.81 0 - -
2016-08-19 0 0 0 31.81 0 - -
2016-08-18 0 0 0 31.81 25 - -
2016-08-17 0 0 0 31.81 0 - -
2016-08-16 0 0 0 31.81 1 - -
2016-08-15 0 0 0 31.81 0 - -
2016-08-12 31.81 31.81 31.81 31.81 100 15.83 1.85
2016-08-11 33.09 33.22 33.06 33.22 2,900 16.53 1.93
2016-08-10 0 0 0 32.47 28 - -
2016-08-09 32.45 32.48 32.45 32.47 1,400 16.15 1.89
2016-08-08 31.26 31.61 31.26 31.6 900 15.72 1.84
Get more Data

Starz -B Stock History Chart

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

Starz -B Stock Price History: Past 5 years

Max Stock Price123.97Jan 11,2013
Min Stock Price15.72Jan 15,2013
Avg Stock Price32.51

Starz -B Historical PE ratio: Past 5 years

Max PE Ratio22.44Dec 08,2016
Min PE Ratio1.08Jan 15,2013
Avg PE Ratio9.5

Starz -B Historical PS ratio: Past 5 years

Max PS Ratio7.11Jan 11,2013
Min PS Ratio0.9Jan 14,2013
Avg PS Ratio1.92

STRZB Industry Peers

Company Price Change (%)
Discovery Communicatications (DISCK)22.650.17 (0.74%)
Roku Inc (ROKU)48.132.49 (5.46%)
Walt Disney (DIS)106.531.35 (1.28%)
Viacom Inc (VIAB)33.50.43 (1.27%)
Time Warner (TWX)95.370.38 (0.4%)
Cbs Corp (CBS)55.391.35 (2.38%)
Amc Networks (AMCX)52.580.86 (1.61%)

Starz -B share price history helps an investor analyze a company's history and do Starz -B stock analysis . Starz -B stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,063 typically implies breaking news or earnings release. The closing price was $40.17 and 1,063 shares of STRZB were traded on Dec 08, 2016. The company's P/S ratio was at a high of 7.11 on Jan 11, 2013 according to our Starz -B stock history data.