Yahoo

Mail

UK markets open in 2 hours 30 minutes

NIKKEI 225
38,353.94
-51.72(-0.13%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.15
-0.78(-0.95%)
GOLD FUTURES
2,292.00
-10.90(-0.47%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,258.95
-2,647.77(-5.20%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

The Liberty SiriusXM Group (LSXMB)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

25.20

-1.57

(-5.86%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	25.23	25.23	25.20	25.20	25.20	600
29 Apr 2024	26.35	26.37	26.35	26.35	26.35	2,600
26 Apr 2024	25.26	25.26	24.28	24.28	24.28	300
25 Apr 2024	24.58	24.58	24.18	24.37	24.37	1,400
24 Apr 2024	25.56	25.56	25.12	25.12	25.12	1,900
23 Apr 2024	25.69	25.69	25.69	25.69	25.69	4,100
22 Apr 2024	25.68	25.69	25.45	25.69	25.69	1,200
19 Apr 2024	26.45	26.45	26.45	26.45	26.45	2,200
18 Apr 2024	25.78	25.78	25.78	25.78	25.78	-
17 Apr 2024	26.35	26.35	25.78	25.78	25.78	700
16 Apr 2024	26.25	26.25	25.30	25.35	25.35	2,600
15 Apr 2024	26.32	26.82	25.80	26.82	26.82	3,400
12 Apr 2024	25.76	25.76	25.76	25.76	25.76	100
11 Apr 2024	26.40	26.40	26.40	26.40	26.40	300
10 Apr 2024	26.40	26.40	26.40	26.40	26.40	100
09 Apr 2024	28.09	28.09	26.30	26.30	26.30	1,400
08 Apr 2024	27.15	27.15	27.15	27.15	27.15	4,500
05 Apr 2024	27.15	27.15	27.15	27.15	27.15	200
04 Apr 2024	27.41	27.74	27.27	27.27	27.27	400
03 Apr 2024	28.43	28.43	28.43	28.43	28.43	-
02 Apr 2024	28.25	28.43	28.23	28.43	28.43	900
01 Apr 2024	31.00	31.00	29.50	29.50	29.50	1,700
28 Mar 2024	28.97	28.97	28.97	28.97	28.97	2,400
27 Mar 2024	28.97	28.97	28.97	28.97	28.97	18,000
26 Mar 2024	28.97	28.97	28.97	28.97	28.97	300
25 Mar 2024	29.30	29.33	29.30	29.33	29.33	800
22 Mar 2024	29.24	29.24	28.70	28.70	28.70	300
21 Mar 2024	28.74	28.74	28.74	28.74	28.74	100
20 Mar 2024	30.81	30.81	30.81	30.81	30.81	-
19 Mar 2024	30.81	30.81	30.81	30.81	30.81	-
18 Mar 2024	30.81	30.81	30.81	30.81	30.81	-
15 Mar 2024	30.81	30.81	30.81	30.81	30.81	-
14 Mar 2024	30.81	30.81	30.81	30.81	30.81	-
13 Mar 2024	30.45	30.81	30.44	30.81	30.81	1,200
12 Mar 2024	30.10	30.10	30.10	30.10	30.10	-
11 Mar 2024	30.10	30.10	30.10	30.10	30.10	300
08 Mar 2024	30.10	30.10	30.10	30.10	30.10	-
07 Mar 2024	30.10	30.10	30.10	30.10	30.10	200
06 Mar 2024	29.44	29.44	29.44	29.44	29.44	-
05 Mar 2024	29.46	29.46	29.44	29.44	29.44	600
04 Mar 2024	28.98	28.98	28.98	28.98	28.98	-
01 Mar 2024	28.94	28.98	28.90	28.98	28.98	500
29 Feb 2024	29.60	29.60	29.40	29.40	29.40	1,200
28 Feb 2024	29.93	29.93	29.93	29.93	29.93	700
27 Feb 2024	30.18	30.18	30.18	30.18	30.18	-
26 Feb 2024	30.18	30.18	30.18	30.18	30.18	100
23 Feb 2024	30.20	30.25	30.17	30.18	30.18	1,300
22 Feb 2024	30.05	30.05	30.05	30.05	30.05	-
21 Feb 2024	30.05	30.05	30.05	30.05	30.05	-
20 Feb 2024	30.43	30.48	30.05	30.05	30.05	1,100
16 Feb 2024	30.61	30.61	30.61	30.61	30.61	-
15 Feb 2024	30.61	30.61	30.61	30.61	30.61	-
14 Feb 2024	30.30	30.61	30.30	30.61	30.61	300
13 Feb 2024	30.30	30.30	30.30	30.30	30.30	-
12 Feb 2024	30.65	30.80	30.30	30.30	30.30	1,400
09 Feb 2024	30.76	30.76	30.76	30.76	30.76	-
08 Feb 2024	30.76	30.76	30.76	30.76	30.76	-
07 Feb 2024	30.90	30.90	30.76	30.76	30.76	200
06 Feb 2024	31.30	31.30	31.30	31.30	31.30	-
05 Feb 2024	31.30	31.30	31.30	31.30	31.30	-
02 Feb 2024	31.30	31.30	31.30	31.30	31.30	-
01 Feb 2024	31.30	31.30	31.30	31.30	31.30	1,000
31 Jan 2024	30.83	30.86	30.83	30.86	30.86	400
30 Jan 2024	30.79	30.82	30.79	30.82	30.82	700
29 Jan 2024	31.01	31.01	31.01	31.01	31.01	-
26 Jan 2024	31.01	31.01	31.01	31.01	31.01	100
25 Jan 2024	31.53	31.53	31.53	31.53	31.53	-
24 Jan 2024	31.53	31.53	31.53	31.53	31.53	-
23 Jan 2024	31.53	31.53	31.53	31.53	31.53	100
22 Jan 2024	31.10	31.10	31.10	31.10	31.10	200
19 Jan 2024	31.10	31.10	31.10	31.10	31.10	-
18 Jan 2024	31.10	31.10	31.10	31.10	31.10	500
17 Jan 2024	30.50	30.50	30.50	30.50	30.50	300
16 Jan 2024	30.71	30.71	30.71	30.71	30.71	-
12 Jan 2024	30.71	30.71	30.71	30.71	30.71	200
11 Jan 2024	31.25	31.25	31.25	31.25	31.25	200
10 Jan 2024	30.44	30.44	30.44	30.44	30.44	-
09 Jan 2024	30.44	30.44	30.44	30.44	30.44	-
08 Jan 2024	30.26	30.44	30.26	30.44	30.44	1,400
05 Jan 2024	30.02	30.33	30.02	30.33	30.33	1,100
04 Jan 2024	29.86	29.86	29.86	29.86	29.86	-
03 Jan 2024	29.75	29.86	29.75	29.86	29.86	900
02 Jan 2024	28.78	28.78	28.78	28.78	28.78	-
29 Dec 2023	28.78	28.78	28.78	28.78	28.78	-
28 Dec 2023	28.78	28.78	28.78	28.78	28.78	500
27 Dec 2023	28.77	28.77	28.70	28.70	28.70	1,000
26 Dec 2023	28.90	28.90	28.90	28.90	28.90	-
22 Dec 2023	28.90	28.90	28.90	28.90	28.90	100
21 Dec 2023	28.10	28.10	28.10	28.10	28.10	-
20 Dec 2023	28.22	28.22	28.10	28.10	28.10	1,000
19 Dec 2023	27.90	27.90	27.90	27.90	27.90	-
18 Dec 2023	27.90	27.90	27.90	27.90	27.90	-
15 Dec 2023	27.90	27.90	27.90	27.90	27.90	200
14 Dec 2023	27.90	27.90	27.90	27.90	27.90	-
13 Dec 2023	27.75	27.90	27.75	27.90	27.90	3,300
12 Dec 2023	27.50	27.50	26.80	26.95	26.95	700
11 Dec 2023	26.71	26.71	26.56	26.56	26.56	400
08 Dec 2023	26.17	26.17	26.17	26.17	26.17	300
07 Dec 2023	26.35	27.10	26.35	27.10	27.10	700
06 Dec 2023	25.98	25.98	25.98	25.98	25.98	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,353.94-51.72(-0.13%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.15-0.78(-0.95%)

GOLD FUTURES2,292.00-10.90(-0.47%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,258.95-2,647.77(-5.20%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The Liberty SiriusXM Group (LSXMB)

NIKKEI 225
38,353.94
-51.72(-0.13%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.15
-0.78(-0.95%)

GOLD FUTURES
2,292.00
-10.90(-0.47%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,258.95
-2,647.77(-5.20%)