UK markets close in 4 hours 5 minutes

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.45+0.38 (+1.65%)
At close: 04:00PM EDT
23.44 -0.01 (-0.04%)
Pre-market: 06:30AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202423.0823.5623.0623.4523.451,345,300
15 Jul 202423.0023.2122.7623.0723.071,206,300
12 Jul 202422.9823.0622.6322.9222.921,106,500
11 Jul 202422.8523.0922.5522.8922.891,517,500
10 Jul 202422.9523.0822.6622.7122.71990,700
09 Jul 202422.4822.8922.3022.8222.821,694,900
08 Jul 202423.5423.5622.3422.5622.561,905,400
05 Jul 202422.8523.6222.6423.2023.204,163,400
03 Jul 202422.5323.0022.5322.8422.843,310,400
02 Jul 202422.2822.7222.0922.5322.532,765,600
01 Jul 202422.2422.5822.2022.2722.272,862,500
28 Jun 202421.5022.2721.5022.1622.165,779,000
27 Jun 202421.1221.5520.9721.5121.511,115,200
26 Jun 202420.8021.1820.6521.1521.152,206,400
25 Jun 202421.3921.3920.8020.9720.971,931,300
24 Jun 202421.8721.9121.2521.4621.462,739,300
21 Jun 202422.0522.5221.9622.1022.104,504,900
20 Jun 202421.4322.1521.4322.0522.053,108,000
18 Jun 202420.8021.5120.8021.3421.343,466,600
17 Jun 202420.9021.1820.5120.8020.803,028,800
14 Jun 202420.2321.0720.0820.9420.943,738,000
13 Jun 202420.9821.0920.0520.3820.383,389,400
12 Jun 202421.0521.6520.9921.1221.121,856,100
11 Jun 202420.6520.9920.6020.7520.751,644,500
10 Jun 202420.7620.9420.6320.8020.801,545,700
07 Jun 202420.8221.1220.6520.9120.911,718,300
06 Jun 202420.8121.0320.6221.0221.022,216,600
05 Jun 202421.1521.1520.7820.8920.892,205,200
04 Jun 202422.0822.1020.8121.0321.033,401,700
03 Jun 202422.7822.9122.2322.2522.252,191,400
31 May 202422.2823.2622.0022.6622.6614,773,600
30 May 202422.3522.4421.9322.2622.262,163,300
29 May 202422.2122.5022.0522.3122.312,125,300
28 May 202422.4322.7822.3522.4822.481,731,900
24 May 202422.2122.4621.9722.4622.461,818,800
23 May 202422.6522.6822.1022.1722.172,337,700
22 May 202423.4523.4522.5322.7022.703,077,000
21 May 202424.1024.2023.4923.5523.551,811,800
20 May 202424.2924.3323.9024.1624.161,332,200
17 May 202424.5424.5724.2624.3224.321,223,500
16 May 202424.7624.8324.4424.5624.561,581,500
15 May 202425.3925.4124.4024.5724.572,052,400
14 May 202425.4025.7925.2525.3425.341,685,900
13 May 202424.7525.5324.7525.2625.261,795,000
10 May 202424.9525.0424.5924.6924.69984,300
09 May 202425.0025.0024.6824.9624.96873,900
08 May 202424.9425.2724.5124.9124.911,399,100
07 May 202425.4825.7325.1525.1525.151,383,000
06 May 202425.3025.6225.2625.5025.501,119,700
03 May 202424.8725.2924.8325.0525.051,209,400
02 May 202424.8125.0124.4924.7824.781,450,100
01 May 202424.1324.9024.1124.6424.642,137,100
30 Apr 202425.5425.5924.0024.0624.062,461,500
29 Apr 202424.7525.6124.7125.5525.552,148,800
26 Apr 202424.3724.6024.1924.2724.271,835,000
25 Apr 202424.9825.0524.1024.4024.402,035,100
24 Apr 202425.2525.4224.9625.2025.201,392,400
23 Apr 202424.7025.5524.7025.3125.312,739,800
22 Apr 202424.6024.8324.3924.7024.702,157,800
19 Apr 202424.1524.6624.1524.3424.343,425,100
18 Apr 202424.3624.3923.9824.2124.212,115,600
17 Apr 202424.6224.9324.1924.2024.201,774,700
16 Apr 202424.9024.9524.3224.4624.461,793,100
15 Apr 202425.8325.9324.7624.8624.862,526,300
12 Apr 202426.0026.0425.3525.4225.422,451,100
11 Apr 202426.1326.3826.0026.1226.121,422,800
10 Apr 202426.5226.5625.7326.0326.033,087,600
09 Apr 202426.8426.9926.1626.7126.712,788,900
08 Apr 202427.3027.3726.6026.6526.654,789,100
05 Apr 202427.2727.4126.9127.2827.281,523,100
04 Apr 202427.5928.1227.1727.2327.234,688,100
03 Apr 202428.4828.6627.3827.4927.492,057,100
02 Apr 202429.3929.3928.2628.4428.441,825,200
01 Apr 202429.9530.0029.2229.2929.291,039,500
28 Mar 202429.5029.7729.4829.7129.711,625,000
27 Mar 202428.9829.5328.9729.5229.521,613,500
26 Mar 202429.1529.3028.8628.8828.8816,962,000
25 Mar 202428.7729.1628.6928.8128.811,186,900
22 Mar 202428.9528.9628.6128.7428.742,172,600
21 Mar 202428.7529.1228.6628.9128.912,154,700
20 Mar 202429.3529.4528.5228.6028.602,342,900
19 Mar 202429.6429.7829.2029.5029.501,741,600
18 Mar 202429.7129.8429.5429.6429.641,085,700
15 Mar 202429.8029.9129.6029.7129.712,274,800
14 Mar 202430.1230.1929.6829.7729.772,060,600
13 Mar 202430.1930.7830.0530.1030.102,053,800
12 Mar 202430.1930.2229.7329.9429.9411,054,300
11 Mar 202429.7130.2329.6630.1230.121,704,500
08 Mar 202429.3829.9929.2829.7529.753,937,400
07 Mar 202429.5029.8429.1429.2229.221,305,100
06 Mar 202429.3529.6729.0329.2529.253,450,000
05 Mar 202428.6029.4328.6029.3129.312,787,000
04 Mar 202428.4429.0228.1828.7628.761,580,800
01 Mar 202429.0429.3528.5328.5628.561,798,100
29 Feb 202429.2529.5528.5628.9828.983,395,700
28 Feb 202430.3630.7429.0429.1129.112,028,500
27 Feb 202430.1030.4229.8830.2330.231,493,000
26 Feb 202430.1230.5030.0030.0230.021,071,700
23 Feb 202429.7330.2129.6730.1630.161,078,200
22 Feb 202429.5630.0229.4129.5929.591,578,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...