UK markets close in 1 hour 57 minutes

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.12-0.03 (-0.14%)
As of 09:33AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202424.1024.2024.1024.1324.1316,267
20 May 202424.2924.3323.9024.1624.161,331,800
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
21 Feb 202429.8329.9429.3929.5329.531,241,300
20 Feb 202430.0530.4529.7329.8729.87991,200
16 Feb 202430.0530.4029.6730.0130.011,383,600
15 Feb 202430.1230.3130.0030.0230.021,284,300
14 Feb 202429.9230.2029.7530.0030.001,074,400
13 Feb 202430.6030.6029.6029.7729.772,220,400
12 Feb 202430.1930.7630.0730.6530.65819,700
09 Feb 202430.2330.4630.0230.1930.191,338,000
08 Feb 202430.7530.8330.1730.2330.231,879,000
07 Feb 202430.6830.9130.3230.6430.641,036,600
06 Feb 202430.6730.7430.3730.6330.63961,500
05 Feb 202430.6830.7430.2030.6130.61951,700
02 Feb 202431.0931.1830.4630.6830.681,056,200
01 Feb 202430.5031.0530.5031.0531.052,312,200
31 Jan 202430.2530.5930.1930.3630.361,984,000
30 Jan 202430.5630.5629.9230.1730.173,188,300
29 Jan 202431.1931.3230.3630.3830.381,661,600
26 Jan 202431.1231.6730.8630.9030.901,941,900
25 Jan 202431.1131.4130.9330.9430.941,112,800
24 Jan 202431.1331.2730.9431.1431.141,813,900
23 Jan 202431.0031.1230.5130.9530.952,721,400
22 Jan 202431.3331.5930.9530.9830.981,460,400
19 Jan 202431.2331.5230.9131.2131.211,925,500
18 Jan 202430.7331.1930.5231.1131.112,098,000
17 Jan 202430.2930.6530.1530.5930.591,910,700
16 Jan 202430.4030.6030.2430.4230.422,423,100
12 Jan 202430.0530.5330.0130.4030.401,670,500
11 Jan 202430.5230.5829.8329.9029.901,568,700
10 Jan 202430.5130.8130.3830.6030.601,258,100
09 Jan 202430.0830.6029.9630.4430.441,342,100
08 Jan 202430.6630.7229.9130.1730.172,606,400
05 Jan 202430.5830.6630.0230.2030.203,074,900
04 Jan 202429.9530.1729.7529.9129.912,548,300
03 Jan 202429.0230.0728.8829.8129.812,932,700
02 Jan 202428.6429.4828.6029.2329.231,554,700
29 Dec 202328.6628.9128.4928.7828.781,241,200
28 Dec 202328.5428.9828.5228.7528.75592,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...