Canada markets closed

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.46+0.29 (+1.31%)
At close: 04:00PM EDT
22.46 0.00 (0.00%)
After hours: 07:53PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...