Canada markets close in 2 hours 56 minutes

The Liberty SiriusXM Group (LSXMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.52+0.02 (+0.08%)
As of 11:57AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.5225.5225.5225.5225.52146
May 03, 2024------
May 02, 202425.2025.2025.2025.2025.20-
May 01, 202425.2025.2025.2025.2025.20-
Apr 30, 202425.2325.2325.2025.2025.20600
Apr 29, 202426.3526.3726.3526.3526.352,600
Apr 26, 202425.2625.2624.2824.2824.28300
Apr 25, 202424.5824.5824.1824.3724.371,400
Apr 24, 202425.5625.5625.1225.1225.121,900
Apr 23, 202425.6925.6925.6925.6925.694,100
Apr 22, 202425.6825.6925.4525.6925.691,200
Apr 19, 202426.4526.4526.4526.4526.452,200
Apr 18, 202425.7825.7825.7825.7825.78-
Apr 17, 202426.3526.3525.7825.7825.78700
Apr 16, 202426.2526.2525.3025.3525.352,600
Apr 15, 202426.3226.8225.8026.8226.823,400
Apr 12, 202425.7625.7625.7625.7625.76100
Apr 11, 202426.4026.4026.4026.4026.40300
Apr 10, 202426.4026.4026.4026.4026.40100
Apr 09, 202428.0928.0926.3026.3026.301,400
Apr 08, 202427.1527.1527.1527.1527.154,500
Apr 05, 202427.1527.1527.1527.1527.15200
Apr 04, 202427.4127.7427.2727.2727.27400
Apr 03, 202428.4328.4328.4328.4328.43-
Apr 02, 202428.2528.4328.2328.4328.43900
Apr 01, 202431.0031.0029.5029.5029.501,700
Mar 28, 202428.9728.9728.9728.9728.972,400
Mar 27, 202428.9728.9728.9728.9728.9718,000
Mar 26, 202428.9728.9728.9728.9728.97300
Mar 25, 202429.3029.3329.3029.3329.33800
Mar 22, 202429.2429.2428.7028.7028.70300
Mar 21, 202428.7428.7428.7428.7428.74100
Mar 20, 202430.8130.8130.8130.8130.81-
Mar 19, 202430.8130.8130.8130.8130.81-
Mar 18, 202430.8130.8130.8130.8130.81-
Mar 15, 202430.8130.8130.8130.8130.81-
Mar 14, 202430.8130.8130.8130.8130.81-
Mar 13, 202430.4530.8130.4430.8130.811,200
Mar 12, 202430.1030.1030.1030.1030.10-
Mar 11, 202430.1030.1030.1030.1030.10300
Mar 08, 202430.1030.1030.1030.1030.10-
Mar 07, 202430.1030.1030.1030.1030.10200
Mar 06, 202429.4429.4429.4429.4429.44-
Mar 05, 202429.4629.4629.4429.4429.44600
Mar 04, 202428.9828.9828.9828.9828.98-
Mar 01, 202428.9428.9828.9028.9828.98500
Feb 29, 202429.6029.6029.4029.4029.401,200
Feb 28, 202429.9329.9329.9329.9329.93700
Feb 27, 202430.1830.1830.1830.1830.18-
Feb 26, 202430.1830.1830.1830.1830.18100
Feb 23, 202430.2030.2530.1730.1830.181,300
Feb 22, 202430.0530.0530.0530.0530.05-
Feb 21, 202430.0530.0530.0530.0530.05-
Feb 20, 202430.4330.4830.0530.0530.051,100
Feb 16, 202430.6130.6130.6130.6130.61-
Feb 15, 202430.6130.6130.6130.6130.61-
Feb 14, 202430.3030.6130.3030.6130.61300
Feb 13, 202430.3030.3030.3030.3030.30-
Feb 12, 202430.6530.8030.3030.3030.301,400
Feb 09, 202430.7630.7630.7630.7630.76-
Feb 08, 202430.7630.7630.7630.7630.76-
Feb 07, 202430.9030.9030.7630.7630.76200
Feb 06, 202431.3031.3031.3031.3031.30-
Feb 05, 202431.3031.3031.3031.3031.30-
Feb 02, 202431.3031.3031.3031.3031.30-
Feb 01, 202431.3031.3031.3031.3031.301,000
Jan 31, 202430.8330.8630.8330.8630.86400
Jan 30, 202430.7930.8230.7930.8230.82700
Jan 29, 202431.0131.0131.0131.0131.01-
Jan 26, 202431.0131.0131.0131.0131.01100
Jan 25, 202431.5331.5331.5331.5331.53-
Jan 24, 202431.5331.5331.5331.5331.53-
Jan 23, 202431.5331.5331.5331.5331.53100
Jan 22, 202431.1031.1031.1031.1031.10200
Jan 19, 202431.1031.1031.1031.1031.10-
Jan 18, 202431.1031.1031.1031.1031.10500
Jan 17, 202430.5030.5030.5030.5030.50300
Jan 16, 202430.7130.7130.7130.7130.71-
Jan 12, 202430.7130.7130.7130.7130.71200
Jan 11, 202431.2531.2531.2531.2531.25200
Jan 10, 202430.4430.4430.4430.4430.44-
Jan 09, 202430.4430.4430.4430.4430.44-
Jan 08, 202430.2630.4430.2630.4430.441,400
Jan 05, 202430.0230.3330.0230.3330.331,100
Jan 04, 202429.8629.8629.8629.8629.86-
Jan 03, 202429.7529.8629.7529.8629.86900
Jan 02, 202428.7828.7828.7828.7828.78-
Dec 29, 202328.7828.7828.7828.7828.78-
Dec 28, 202328.7828.7828.7828.7828.78500
Dec 27, 202328.7728.7728.7028.7028.701,000
Dec 26, 202328.9028.9028.9028.9028.90-
Dec 22, 202328.9028.9028.9028.9028.90100
Dec 21, 202328.1028.1028.1028.1028.10-
Dec 20, 202328.2228.2228.1028.1028.101,000
Dec 19, 202327.9027.9027.9027.9027.90-
Dec 18, 202327.9027.9027.9027.9027.90-
Dec 15, 202327.9027.9027.9027.9027.90200
Dec 14, 202327.9027.9027.9027.9027.90-
Dec 13, 202327.7527.9027.7527.9027.903,300
Dec 12, 202327.5027.5026.8026.9526.95700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...