Canada markets closed

The Liberty SiriusXM Group (LSXMA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.70+0.20 (+0.68%)
At close: 04:00PM EDT
29.62 -0.08 (-0.27%)
After hours: 06:04PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.5029.7929.5029.7029.701,369,600
Mar 27, 202429.1029.5129.0629.5029.501,241,300
Mar 26, 202429.2529.3228.9128.9528.956,142,000
Mar 25, 202428.7829.1728.6928.8628.86941,400
Mar 22, 202428.6228.8728.6228.7528.752,112,800
Mar 21, 202428.7629.0528.6028.8328.832,191,000
Mar 20, 202429.4129.4928.5028.5828.582,077,100
Mar 19, 202429.6829.7229.2429.4729.471,552,800
Mar 18, 202429.8029.9229.5929.6429.641,225,800
Mar 15, 202429.9029.9629.6629.7329.731,014,200
Mar 14, 202430.0030.2529.7529.8329.831,538,500
Mar 13, 202430.2730.9130.0930.1330.131,598,600
Mar 12, 202430.3730.4629.8230.0430.047,583,600
Mar 11, 202429.8730.4129.7530.3430.34852,900
Mar 08, 202429.4530.1829.4529.9129.912,062,800
Mar 07, 202429.6929.9829.2929.4129.411,307,900
Mar 06, 202429.5129.8029.2129.3829.381,628,500
Mar 05, 202428.7529.6328.7529.4129.411,884,500
Mar 04, 202428.7629.2128.3728.8928.892,213,700
Mar 01, 202429.2229.4428.7128.7228.721,108,200
Feb 29, 202429.5029.7828.7529.1429.142,267,700
Feb 28, 202430.3230.9529.2229.2529.251,322,300
Feb 27, 202430.2330.6230.0430.3930.39815,000
Feb 26, 202430.4530.6930.1930.1930.19832,500
Feb 23, 202429.8830.4029.8630.3530.351,031,000
Feb 22, 202429.8130.2529.6129.7729.771,296,500
Feb 21, 202429.9730.1129.5929.7229.721,083,500
Feb 20, 202430.1230.6029.9230.1030.101,050,300
Feb 16, 202430.1630.5929.8130.2130.21876,100
Feb 15, 202430.1730.4830.1530.1730.17690,300
Feb 14, 202430.0530.3729.8730.1930.19909,600
Feb 13, 202430.7330.7329.7629.9029.901,265,100
Feb 12, 202430.3030.9030.1830.7830.78739,400
Feb 09, 202430.6030.6030.1830.3230.32761,900
Feb 08, 202430.9131.0130.2930.3930.39801,000
Feb 07, 202430.6931.0430.4530.7630.76810,300
Feb 06, 202430.8030.8530.4830.6930.69475,800
Feb 05, 202430.7530.8330.2930.7230.72671,000
Feb 02, 202431.3331.3330.5530.8130.81855,300
Feb 01, 202430.4331.1530.4331.1531.151,693,800
Jan 31, 202430.3130.7230.2730.3930.391,424,700
Jan 30, 202430.4730.6030.0330.2730.272,053,100
Jan 29, 202431.3031.4030.4230.4530.451,820,300
Jan 26, 202431.1431.6930.9230.9730.971,285,500
Jan 25, 202431.1031.4330.9530.9830.981,033,300
Jan 24, 202431.2031.3330.9531.1331.131,497,400
Jan 23, 202430.9231.1130.5230.9330.931,711,100
Jan 22, 202431.4831.5830.9430.9730.971,428,500
Jan 19, 202431.2331.5630.9531.2531.251,490,500
Jan 18, 202430.7331.2030.5831.1231.122,021,100
Jan 17, 202430.1930.6630.1930.5930.591,383,400
Jan 16, 202430.5030.6330.2830.5130.512,095,200
Jan 12, 202430.4230.6430.1630.5030.501,839,800
Jan 11, 202430.8530.8529.9529.9829.981,310,100
Jan 10, 202430.5631.0030.4730.8030.801,550,800
Jan 09, 202430.2730.7130.0530.5830.58951,400
Jan 08, 202430.8630.8629.9930.2530.251,730,100
Jan 05, 202430.6030.6830.0530.2730.271,959,200
Jan 04, 202429.8030.1529.7029.9329.931,282,800
Jan 03, 202429.0030.0628.8929.7929.792,978,700
Jan 02, 202428.7229.4528.1629.2129.211,084,200
Dec 29, 202328.6428.8728.4728.7428.74897,900
Dec 28, 202328.5628.9528.5628.7028.70480,100
Dec 27, 202328.8228.9528.5528.6028.60693,600
Dec 26, 202328.7729.0728.6028.8128.81911,100
Dec 22, 202328.5929.0128.4728.7528.75569,700
Dec 21, 202328.3728.6227.9828.5928.59978,600
Dec 20, 202328.4928.5327.9527.9827.981,033,400
Dec 19, 202327.6628.3427.6228.3128.311,077,900
Dec 18, 202327.9327.9927.2727.6227.621,175,600
Dec 15, 202328.0728.2927.1327.8927.892,395,500
Dec 14, 202327.9528.5727.6128.1828.181,807,100
Dec 13, 202327.2728.0026.8327.6027.602,211,200
Dec 12, 202327.7028.0326.6827.0327.034,858,900
Dec 11, 202326.4826.9526.3626.6426.64745,500
Dec 08, 202326.2826.6326.2126.5226.52570,900
Dec 07, 202326.4626.7126.2126.3426.34824,800
Dec 06, 202326.1826.4626.1026.2826.28843,300
Dec 05, 202326.2126.2125.7926.1726.171,000,900
Dec 04, 202327.1927.2526.1926.2426.24868,500
Dec 01, 202326.9127.3226.7727.2227.22671,500
Nov 30, 202326.8827.0526.5126.9426.94844,600
Nov 29, 202326.9426.9726.6126.9026.90791,100
Nov 28, 202326.7126.8726.5526.8426.84574,600
Nov 27, 202326.8326.8326.5426.7526.75490,200
Nov 24, 202326.7926.9926.7226.8126.81149,200
Nov 22, 202326.4426.7626.3726.7626.76531,500
Nov 21, 202326.4426.5426.1626.3626.36390,700
Nov 20, 202326.0826.5626.0626.5326.53642,900
Nov 17, 202326.3626.4725.6626.0426.041,018,700
Nov 16, 202326.4226.5026.0526.3526.35422,700
Nov 15, 202326.7327.0626.1326.1426.14907,300
Nov 14, 202325.7125.9425.5825.8025.80492,700
Nov 13, 202325.2525.5424.9725.3325.33296,700
Nov 10, 202325.1525.4925.0025.4525.45373,300
Nov 09, 202325.1325.2024.8225.0725.07639,300
Nov 08, 202325.2025.3824.7524.9124.91696,400
Nov 07, 202325.4025.7225.1825.2025.20510,000
Nov 06, 202326.1726.1725.4125.4325.43532,500
Nov 03, 202324.5927.0024.3425.9925.992,451,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...