Canada markets open in 7 hours 5 minutes

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.92+0.03 (+0.13%)
At close: 04:00PM EDT
22.91 -0.01 (-0.04%)
After hours: 06:01PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202422.9823.0622.6322.9222.921,106,500
Jul 11, 202422.8523.0922.5522.8922.891,517,500
Jul 10, 202422.9523.0822.6622.7122.71990,700
Jul 09, 202422.4822.8922.3022.8222.821,694,900
Jul 08, 202423.5423.5622.3422.5622.561,905,400
Jul 05, 202422.8523.6222.6423.2023.204,163,400
Jul 03, 202422.5323.0022.5322.8422.843,310,400
Jul 02, 202422.2822.7222.0922.5322.532,765,600
Jul 01, 202422.2422.5822.2022.2722.272,862,500
Jun 28, 202421.5022.2721.5022.1622.165,779,000
Jun 27, 202421.1221.5520.9721.5121.511,115,200
Jun 26, 202420.8021.1820.6521.1521.152,206,400
Jun 25, 202421.3921.3920.8020.9720.971,931,300
Jun 24, 202421.8721.9121.2521.4621.462,739,300
Jun 21, 202422.0522.5221.9622.1022.104,504,900
Jun 20, 202421.4322.1521.4322.0522.053,108,000
Jun 18, 202420.8021.5120.8021.3421.343,466,600
Jun 17, 202420.9021.1820.5120.8020.803,028,800
Jun 14, 202420.2321.0720.0820.9420.943,738,000
Jun 13, 202420.9821.0920.0520.3820.383,389,400
Jun 12, 202421.0521.6520.9921.1221.121,856,100
Jun 11, 202420.6520.9920.6020.7520.751,644,500
Jun 10, 202420.7620.9420.6320.8020.801,545,700
Jun 07, 202420.8221.1220.6520.9120.911,718,300
Jun 06, 202420.8121.0320.6221.0221.022,216,600
Jun 05, 202421.1521.1520.7820.8920.892,205,200
Jun 04, 202422.0822.1020.8121.0321.033,401,700
Jun 03, 202422.7822.9122.2322.2522.252,191,400
May 31, 202422.2823.2622.0022.6622.6614,773,600
May 30, 202422.3522.4421.9322.2622.262,163,300
May 29, 202422.2122.5022.0522.3122.312,125,300
May 28, 202422.4322.7822.3522.4822.481,731,900
May 24, 202422.2122.4621.9722.4622.461,818,800
May 23, 202422.6522.6822.1022.1722.172,337,700
May 22, 202423.4523.4522.5322.7022.703,077,000
May 21, 202424.1024.2023.4923.5523.551,811,800
May 20, 202424.2924.3323.9024.1624.161,332,200
May 17, 202424.5424.5724.2624.3224.321,223,500
May 16, 202424.7624.8324.4424.5624.561,581,500
May 15, 202425.3925.4124.4024.5724.572,052,400
May 14, 202425.4025.7925.2525.3425.341,685,900
May 13, 202424.7525.5324.7525.2625.261,795,000
May 10, 202424.9525.0424.5924.6924.69984,300
May 09, 202425.0025.0024.6824.9624.96873,900
May 08, 202424.9425.2724.5124.9124.911,399,100
May 07, 202425.4825.7325.1525.1525.151,383,000
May 06, 202425.3025.6225.2625.5025.501,119,700
May 03, 202424.8725.2924.8325.0525.051,209,400
May 02, 202424.8125.0124.4924.7824.781,450,100
May 01, 202424.1324.9024.1124.6424.642,137,100
Apr 30, 202425.5425.5924.0024.0624.062,461,500
Apr 29, 202424.7525.6124.7125.5525.552,148,800
Apr 26, 202424.3724.6024.1924.2724.271,835,000
Apr 25, 202424.9825.0524.1024.4024.402,035,100
Apr 24, 202425.2525.4224.9625.2025.201,392,400
Apr 23, 202424.7025.5524.7025.3125.312,739,800
Apr 22, 202424.6024.8324.3924.7024.702,157,800
Apr 19, 202424.1524.6624.1524.3424.343,425,100
Apr 18, 202424.3624.3923.9824.2124.212,115,600
Apr 17, 202424.6224.9324.1924.2024.201,774,700
Apr 16, 202424.9024.9524.3224.4624.461,793,100
Apr 15, 202425.8325.9324.7624.8624.862,526,300
Apr 12, 202426.0026.0425.3525.4225.422,451,100
Apr 11, 202426.1326.3826.0026.1226.121,422,800
Apr 10, 202426.5226.5625.7326.0326.033,087,600
Apr 09, 202426.8426.9926.1626.7126.712,788,900
Apr 08, 202427.3027.3726.6026.6526.654,789,100
Apr 05, 202427.2727.4126.9127.2827.281,523,100
Apr 04, 202427.5928.1227.1727.2327.234,688,100
Apr 03, 202428.4828.6627.3827.4927.492,057,100
Apr 02, 202429.3929.3928.2628.4428.441,825,200
Apr 01, 202429.9530.0029.2229.2929.291,039,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...