Advertisement
U.S. markets closed

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.71+0.19 (+0.64%)
At close: 04:00PM EDT
29.80 +0.09 (+0.30%)
After hours: 06:55PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.5029.7729.4829.7129.711,625,000
Mar 27, 202428.9829.5328.9729.5229.521,613,500
Mar 26, 202429.1529.3028.8628.8828.8816,962,000
Mar 25, 202428.7729.1628.6928.8128.811,186,900
Mar 22, 202428.9528.9628.6128.7428.742,172,600
Mar 21, 202428.7529.1228.6628.9128.912,154,700
Mar 20, 202429.3529.4528.5228.6028.602,342,900
Mar 19, 202429.6429.7829.2029.5029.501,741,600
Mar 18, 202429.7129.8429.5429.6429.641,085,700
Mar 15, 202429.8029.9129.6029.7129.712,274,800
Mar 14, 202430.1230.1929.6829.7729.772,060,600
Mar 13, 202430.1930.7830.0530.1030.102,053,800
Mar 12, 202430.1930.2229.7329.9429.9411,054,300
Mar 11, 202429.7130.2329.6630.1230.121,704,500
Mar 08, 202429.3829.9929.2829.7529.753,937,400
Mar 07, 202429.5029.8429.1429.2229.221,305,100
Mar 06, 202429.3529.6729.0329.2529.253,450,000
Mar 05, 202428.6029.4328.6029.3129.312,787,000
Mar 04, 202428.4429.0228.1828.7628.761,580,800
Mar 01, 202429.0429.3528.5328.5628.561,798,100
Feb 29, 202429.2529.5528.5628.9828.983,395,700
Feb 28, 202430.3630.7429.0429.1129.112,028,500
Feb 27, 202430.1030.4229.8830.2330.231,493,000
Feb 26, 202430.1230.5030.0030.0230.021,071,700
Feb 23, 202429.7330.2129.6730.1630.161,078,200
Feb 22, 202429.5630.0229.4129.5929.591,578,400
Feb 21, 202429.8329.9429.3929.5329.531,241,300
Feb 20, 202430.0530.4529.7329.8729.87991,200
Feb 16, 202430.0530.4029.6730.0130.011,383,600
Feb 15, 202430.1230.3130.0030.0230.021,284,300
Feb 14, 202429.9230.2029.7530.0030.001,074,400
Feb 13, 202430.6030.6029.6029.7729.772,220,400
Feb 12, 202430.1930.7630.0730.6530.65819,700
Feb 09, 202430.2330.4630.0230.1930.191,338,000
Feb 08, 202430.7530.8330.1730.2330.231,879,000
Feb 07, 202430.6830.9130.3230.6430.641,036,600
Feb 06, 202430.6730.7430.3730.6330.63961,500
Feb 05, 202430.6830.7430.2030.6130.61951,700
Feb 02, 202431.0931.1830.4630.6830.681,056,200
Feb 01, 202430.5031.0530.5031.0531.052,312,200
Jan 31, 202430.2530.5930.1930.3630.361,984,000
Jan 30, 202430.5630.5629.9230.1730.173,188,300
Jan 29, 202431.1931.3230.3630.3830.381,661,600
Jan 26, 202431.1231.6730.8630.9030.901,941,900
Jan 25, 202431.1131.4130.9330.9430.941,112,800
Jan 24, 202431.1331.2730.9431.1431.141,813,900
Jan 23, 202431.0031.1230.5130.9530.952,721,400
Jan 22, 202431.3331.5930.9530.9830.981,460,400
Jan 19, 202431.2331.5230.9131.2131.211,925,500
Jan 18, 202430.7331.1930.5231.1131.112,098,000
Jan 17, 202430.2930.6530.1530.5930.591,910,700
Jan 16, 202430.4030.6030.2430.4230.422,423,100
Jan 12, 202430.0530.5330.0130.4030.401,670,500
Jan 11, 202430.5230.5829.8329.9029.901,568,700
Jan 10, 202430.5130.8130.3830.6030.601,258,100
Jan 09, 202430.0830.6029.9630.4430.441,342,100
Jan 08, 202430.6630.7229.9130.1730.172,606,400
Jan 05, 202430.5830.6630.0230.2030.203,074,900
Jan 04, 202429.9530.1729.7529.9129.912,548,300
Jan 03, 202429.0230.0728.8829.8129.812,932,700
Jan 02, 202428.6429.4828.6029.2329.231,554,700
Dec 29, 202328.6628.9128.4928.7828.781,241,200
Dec 28, 202328.5428.9828.5228.7528.75592,600
Dec 27, 202328.8428.9828.5728.6328.63623,200
Dec 26, 202328.7629.0828.6128.8528.85612,400
Dec 22, 202328.6929.0128.5428.7928.79859,200
Dec 21, 202328.3428.6527.9928.6328.63824,000
Dec 20, 202328.3328.5828.0428.0528.051,279,800
Dec 19, 202327.8628.3827.6828.3328.331,343,300
Dec 18, 202327.9727.9827.2927.7427.741,858,600
Dec 15, 202328.1728.3527.1227.8427.842,695,100
Dec 14, 202327.9728.6027.6528.2428.242,372,500
Dec 13, 202327.1628.0226.8027.6427.643,093,600
Dec 12, 202327.6327.9926.8227.0327.034,207,200
Dec 11, 202326.6327.0926.4726.8026.80869,100
Dec 08, 202326.4226.7826.3926.6426.64881,400
Dec 07, 202326.5326.8026.2426.5026.50918,600
Dec 06, 202326.2626.5726.1526.3926.39922,200
Dec 05, 202326.2626.5025.9126.2026.201,207,700
Dec 04, 202327.2027.3026.3226.3926.391,374,700
Dec 01, 202326.9527.3726.8427.3427.34797,000
Nov 30, 202327.0427.1826.5726.9926.991,754,100
Nov 29, 202327.0127.0326.6826.9426.94880,100
Nov 28, 202326.8126.9326.5726.9126.91916,000
Nov 27, 202326.7326.8626.5226.7926.79783,700
Nov 24, 202326.7526.9926.7026.8626.86280,600
Nov 22, 202326.3826.7526.3226.7226.72775,400
Nov 21, 202326.3826.5326.1126.3226.32699,600
Nov 20, 202326.0726.5126.0126.4726.47865,300
Nov 17, 202326.4026.4725.6425.9825.981,396,600
Nov 16, 202326.6026.6026.0726.3726.37756,100
Nov 15, 202326.4927.0126.1326.1426.141,266,200
Nov 14, 202325.7425.9225.5525.8025.80661,100
Nov 13, 202325.2725.5224.9525.3025.30647,400
Nov 10, 202325.1625.5124.9825.4325.43548,400
Nov 09, 202325.1525.2024.8825.1025.10837,500
Nov 08, 202325.1925.3924.8025.0025.00931,900
Nov 07, 202325.4025.6925.1825.2025.201,101,800
Nov 06, 202325.9226.1925.4725.4825.48798,700
Nov 03, 202324.6126.9023.7026.1026.101,524,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...