Canada markets closed

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.83+0.94 (+2.19%)
At close: 04:00PM EST
43.83 0.00 (0.00%)
After hours: 05:01PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202242.9143.8442.2643.8343.831,200,341
Nov 29, 202242.9043.2842.7842.8942.891,381,200
Nov 28, 202243.3843.4742.9442.9942.99863,500
Nov 25, 202243.4043.6343.1843.4443.44133,500
Nov 23, 202242.7543.5042.7043.3743.37735,700
Nov 22, 202242.0842.8841.9842.8542.851,573,100
Nov 21, 202242.0042.2541.3342.1342.131,446,100
Nov 18, 202243.5443.7541.3841.9841.981,848,600
Nov 17, 202244.7044.7842.9243.3743.371,599,100
Nov 16, 202244.2544.4243.7744.2744.271,203,200
Nov 15, 202244.7145.1844.0344.4244.42935,700
Nov 14, 202244.4944.7944.1244.2044.20621,400
Nov 11, 202244.3145.0144.1844.7044.701,173,300
Nov 10, 202244.1544.4043.4444.0144.01836,100
Nov 09, 202242.5943.4042.3342.9242.92718,100
Nov 08, 202242.6443.7542.5043.0243.02701,600
Nov 07, 202241.8643.3641.8642.6042.601,304,700
Nov 04, 202242.0642.4940.9541.6541.65852,800
Nov 03, 202241.3442.1940.7542.0442.04972,400
Nov 02, 202242.3542.6741.7142.0642.061,023,200
Nov 01, 202242.5743.3442.3042.3742.37594,200
Oct 31, 202242.4142.7441.8542.1942.19693,600
Oct 28, 202241.8542.7541.5242.6542.65356,100
Oct 27, 202242.1142.6041.8041.8941.891,160,200
Oct 26, 202242.0442.6941.8641.9241.921,037,700
Oct 25, 202241.9942.5741.8242.3142.31388,300
Oct 24, 202241.7742.2541.2842.0042.00664,600
Oct 21, 202240.6641.6640.3241.5841.58517,400
Oct 20, 202240.5541.0840.2840.5040.50317,200
Oct 19, 202240.8641.2240.1640.4140.41948,800
Oct 18, 202241.3241.7240.6240.9740.97870,000
Oct 17, 202239.5140.8538.9640.6640.66798,200
Oct 14, 202239.7240.0839.0339.2639.26823,100
Oct 13, 202237.9239.4737.4739.3239.32817,000
Oct 12, 202239.1339.1338.4338.5338.53658,400
Oct 11, 202239.2039.5038.3139.0739.07853,400
Oct 10, 202239.2839.8339.0739.3839.38525,100
Oct 07, 202239.3339.4638.9739.3239.32461,000
Oct 06, 202239.9440.3139.2639.7239.72544,800
Oct 05, 202239.2740.0938.9340.0140.01706,600
Oct 04, 202238.8240.1138.8239.8839.88648,600
Oct 03, 202238.0338.7837.5038.5338.53565,200
Sept 30, 202237.4238.2537.4237.7137.711,011,000
Sept 29, 202237.4437.6236.8837.4337.43877,400
Sept 28, 202237.1838.1637.1837.9237.92782,400
Sept 27, 202237.5337.9736.8937.1837.18700,500
Sept 26, 202237.4937.7736.5337.2037.201,154,500
Sept 23, 202238.5938.7837.2137.5737.57850,500
Sept 22, 202239.5639.6638.7738.9738.97527,700
Sept 21, 202240.3440.6139.8539.8739.87546,900
Sept 20, 202240.3640.3639.7940.1840.18498,500
Sept 19, 202240.2340.6939.5740.5840.58837,100
Sept 16, 202240.6540.7339.9040.4040.401,634,900
Sept 15, 202241.2441.7040.7740.9940.99465,500
Sept 14, 202241.4341.4640.7441.2941.29805,700
Sept 13, 202242.2642.4841.1141.3241.321,449,700
Sept 12, 202242.3842.9542.2642.9142.911,713,200
Sept 09, 202241.4342.5141.2642.3342.331,090,900
Sept 08, 202240.6741.4740.4441.1441.14626,400
Sept 07, 202240.0940.8840.0840.8340.83521,600
Sept 06, 202241.2541.3540.0340.1140.11593,000
Sept 02, 202240.9041.9240.9041.1941.19595,600
Sept 01, 202241.2041.3840.5141.2041.20786,600
Aug 31, 202241.7842.1141.3341.3641.36927,100
Aug 30, 202241.8942.1641.3141.4441.44582,800
Aug 29, 202241.9642.3341.5341.8841.88358,900
Aug 26, 202242.7543.0842.1242.1842.18440,300
Aug 25, 202242.5343.0842.3242.7342.73508,300
Aug 24, 202242.2542.6242.0942.2542.25723,600
Aug 23, 202242.5943.0842.0642.2442.241,172,200
Aug 22, 202242.4942.7742.2242.6342.63922,400
Aug 19, 202243.3943.5742.7042.9142.91515,200
Aug 18, 202244.5844.5843.5443.8443.84523,400
Aug 17, 202244.8444.8744.2344.3144.31529,600
Aug 16, 202244.9845.1844.7344.8744.87850,300
Aug 15, 202244.3645.2044.3344.9944.99722,300
Aug 12, 202244.1044.6443.6244.5644.56771,300
Aug 11, 202242.8943.8742.8943.7743.771,600,400
Aug 10, 202241.9742.8441.7742.6342.63606,300
Aug 09, 202241.4841.7240.7341.3741.37948,800
Aug 08, 202241.3341.6641.1841.4841.48668,400
Aug 05, 202241.2641.5540.5440.9640.96798,300
Aug 04, 202241.1341.5940.8541.4441.44422,900
Aug 03, 202240.5041.3140.2441.0841.08458,700
Aug 02, 202240.1640.7539.9440.2340.23498,600
Aug 01, 202239.6040.2039.5040.1640.162,384,600
Jul 29, 202239.7540.0439.1939.8239.821,152,100
Jul 28, 202239.1639.9239.0939.7539.75703,100
Jul 27, 202239.3139.6038.9039.3139.31483,400
Jul 26, 202239.1439.5338.8339.2339.23752,900
Jul 25, 202239.6539.8239.1939.4039.40778,400
Jul 22, 202239.5240.2139.2639.4439.44802,500
Jul 21, 202238.8339.7338.5739.6739.671,500,000
Jul 20, 202237.7739.1337.7038.8738.87868,100
Jul 19, 202237.1037.8637.0637.6737.67694,400
Jul 18, 202236.6437.1236.4936.6836.68686,800
Jul 15, 202236.2336.8736.1436.5636.561,195,400
Jul 14, 202236.1136.5035.7235.8435.841,420,600
Jul 13, 202235.7936.6335.7036.5736.57501,500
Jul 12, 202235.9536.9635.7836.1836.18523,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...