Singapore markets open in 4 hours 24 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,828.88 -2,438.84 (-3.68%) CMC Crypto 200
1,379.31 -44.79 (-3.14%)
The Liberty SiriusXM Group (LSXMA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.37 | 25.52 | 25.04 | 25.23 | 25.23 | 1,140,496 |
| 23 Apr 2024 | 24.92 | 25.65 | 24.87 | 25.39 | 25.39 | 1,455,300 |
| 22 Apr 2024 | 24.77 | 24.97 | 24.55 | 24.82 | 24.82 | 1,357,700 |
| 19 Apr 2024 | 24.51 | 24.77 | 24.26 | 24.51 | 24.51 | 1,907,100 |
| 18 Apr 2024 | 24.37 | 24.50 | 24.13 | 24.33 | 24.33 | 1,621,700 |
| 17 Apr 2024 | 24.90 | 25.05 | 24.31 | 24.32 | 24.32 | 1,200,100 |
| 16 Apr 2024 | 25.13 | 25.13 | 24.43 | 24.56 | 24.56 | 1,307,800 |
| 15 Apr 2024 | 25.96 | 25.99 | 24.85 | 24.98 | 24.98 | 2,129,800 |
| 12 Apr 2024 | 26.03 | 26.10 | 25.41 | 25.50 | 25.50 | 1,827,100 |
| 11 Apr 2024 | 26.20 | 26.38 | 26.05 | 26.22 | 26.22 | 1,054,900 |
| 10 Apr 2024 | 26.66 | 26.66 | 25.81 | 26.08 | 26.08 | 2,004,500 |
| 09 Apr 2024 | 26.90 | 27.00 | 26.23 | 26.81 | 26.81 | 2,565,600 |
| 08 Apr 2024 | 27.36 | 27.41 | 26.65 | 26.67 | 26.67 | 2,825,900 |
| 05 Apr 2024 | 27.42 | 27.42 | 26.93 | 27.31 | 27.31 | 1,042,400 |
| 04 Apr 2024 | 27.58 | 28.11 | 27.23 | 27.33 | 27.33 | 2,193,900 |
| 03 Apr 2024 | 28.52 | 28.52 | 27.40 | 27.52 | 27.52 | 1,657,500 |
| 02 Apr 2024 | 29.23 | 29.26 | 28.22 | 28.49 | 28.49 | 2,686,900 |
| 01 Apr 2024 | 30.10 | 30.10 | 29.24 | 29.31 | 29.31 | 1,349,600 |
| 28 Mar 2024 | 29.50 | 29.79 | 29.50 | 29.70 | 29.70 | 1,369,600 |
| 27 Mar 2024 | 29.10 | 29.51 | 29.06 | 29.50 | 29.50 | 1,241,300 |
| 26 Mar 2024 | 29.25 | 29.32 | 28.91 | 28.95 | 28.95 | 6,142,000 |
| 25 Mar 2024 | 28.78 | 29.17 | 28.69 | 28.86 | 28.86 | 941,400 |
| 22 Mar 2024 | 28.62 | 28.87 | 28.62 | 28.75 | 28.75 | 2,112,800 |
| 21 Mar 2024 | 28.76 | 29.05 | 28.60 | 28.83 | 28.83 | 2,191,000 |
| 20 Mar 2024 | 29.41 | 29.49 | 28.50 | 28.58 | 28.58 | 2,077,100 |
| 19 Mar 2024 | 29.68 | 29.72 | 29.24 | 29.47 | 29.47 | 1,552,800 |
| 18 Mar 2024 | 29.80 | 29.92 | 29.59 | 29.64 | 29.64 | 1,225,800 |
| 15 Mar 2024 | 29.90 | 29.96 | 29.66 | 29.73 | 29.73 | 1,014,200 |
| 14 Mar 2024 | 30.00 | 30.25 | 29.75 | 29.83 | 29.83 | 1,538,500 |
| 13 Mar 2024 | 30.27 | 30.91 | 30.09 | 30.13 | 30.13 | 1,598,600 |
| 12 Mar 2024 | 30.37 | 30.46 | 29.82 | 30.04 | 30.04 | 7,583,600 |
| 11 Mar 2024 | 29.87 | 30.41 | 29.75 | 30.34 | 30.34 | 852,900 |
| 08 Mar 2024 | 29.45 | 30.18 | 29.45 | 29.91 | 29.91 | 2,062,800 |
| 07 Mar 2024 | 29.69 | 29.98 | 29.29 | 29.41 | 29.41 | 1,307,900 |
| 06 Mar 2024 | 29.51 | 29.80 | 29.21 | 29.38 | 29.38 | 1,628,500 |
| 05 Mar 2024 | 28.75 | 29.63 | 28.75 | 29.41 | 29.41 | 1,884,500 |
| 04 Mar 2024 | 28.76 | 29.21 | 28.37 | 28.89 | 28.89 | 2,213,700 |
| 01 Mar 2024 | 29.22 | 29.44 | 28.71 | 28.72 | 28.72 | 1,108,200 |
| 29 Feb 2024 | 29.50 | 29.78 | 28.75 | 29.14 | 29.14 | 2,267,700 |
| 28 Feb 2024 | 30.32 | 30.95 | 29.22 | 29.25 | 29.25 | 1,322,300 |
| 27 Feb 2024 | 30.23 | 30.62 | 30.04 | 30.39 | 30.39 | 815,000 |
| 26 Feb 2024 | 30.45 | 30.69 | 30.19 | 30.19 | 30.19 | 832,500 |
| 23 Feb 2024 | 29.88 | 30.40 | 29.86 | 30.35 | 30.35 | 1,031,000 |
| 22 Feb 2024 | 29.81 | 30.25 | 29.61 | 29.77 | 29.77 | 1,296,500 |
| 21 Feb 2024 | 29.97 | 30.11 | 29.59 | 29.72 | 29.72 | 1,083,500 |
| 20 Feb 2024 | 30.12 | 30.60 | 29.92 | 30.10 | 30.10 | 1,050,300 |
| 16 Feb 2024 | 30.16 | 30.59 | 29.81 | 30.21 | 30.21 | 876,100 |
| 15 Feb 2024 | 30.17 | 30.48 | 30.15 | 30.17 | 30.17 | 690,300 |
| 14 Feb 2024 | 30.05 | 30.37 | 29.87 | 30.19 | 30.19 | 909,600 |
| 13 Feb 2024 | 30.73 | 30.73 | 29.76 | 29.90 | 29.90 | 1,265,100 |
| 12 Feb 2024 | 30.30 | 30.90 | 30.18 | 30.78 | 30.78 | 739,400 |
| 09 Feb 2024 | 30.60 | 30.60 | 30.18 | 30.32 | 30.32 | 761,900 |
| 08 Feb 2024 | 30.91 | 31.01 | 30.29 | 30.39 | 30.39 | 801,000 |
| 07 Feb 2024 | 30.69 | 31.04 | 30.45 | 30.76 | 30.76 | 810,300 |
| 06 Feb 2024 | 30.80 | 30.85 | 30.48 | 30.69 | 30.69 | 475,800 |
| 05 Feb 2024 | 30.75 | 30.83 | 30.29 | 30.72 | 30.72 | 671,000 |
| 02 Feb 2024 | 31.33 | 31.33 | 30.55 | 30.81 | 30.81 | 855,300 |
| 01 Feb 2024 | 30.43 | 31.15 | 30.43 | 31.15 | 31.15 | 1,693,800 |
| 31 Jan 2024 | 30.31 | 30.72 | 30.27 | 30.39 | 30.39 | 1,424,700 |
| 30 Jan 2024 | 30.47 | 30.60 | 30.03 | 30.27 | 30.27 | 2,053,100 |
| 29 Jan 2024 | 31.30 | 31.40 | 30.42 | 30.45 | 30.45 | 1,820,300 |
| 26 Jan 2024 | 31.14 | 31.69 | 30.92 | 30.97 | 30.97 | 1,285,500 |
| 25 Jan 2024 | 31.10 | 31.43 | 30.95 | 30.98 | 30.98 | 1,033,300 |
| 24 Jan 2024 | 31.20 | 31.33 | 30.95 | 31.13 | 31.13 | 1,497,400 |
| 23 Jan 2024 | 30.92 | 31.11 | 30.52 | 30.93 | 30.93 | 1,711,100 |
| 22 Jan 2024 | 31.48 | 31.58 | 30.94 | 30.97 | 30.97 | 1,428,500 |
| 19 Jan 2024 | 31.23 | 31.56 | 30.95 | 31.25 | 31.25 | 1,490,500 |
| 18 Jan 2024 | 30.73 | 31.20 | 30.58 | 31.12 | 31.12 | 2,021,100 |
| 17 Jan 2024 | 30.19 | 30.66 | 30.19 | 30.59 | 30.59 | 1,383,400 |
| 16 Jan 2024 | 30.50 | 30.63 | 30.28 | 30.51 | 30.51 | 2,095,200 |
| 12 Jan 2024 | 30.42 | 30.64 | 30.16 | 30.50 | 30.50 | 1,839,800 |
| 11 Jan 2024 | 30.85 | 30.85 | 29.95 | 29.98 | 29.98 | 1,310,100 |
| 10 Jan 2024 | 30.56 | 31.00 | 30.47 | 30.80 | 30.80 | 1,550,800 |
| 09 Jan 2024 | 30.27 | 30.71 | 30.05 | 30.58 | 30.58 | 951,400 |
| 08 Jan 2024 | 30.86 | 30.86 | 29.99 | 30.25 | 30.25 | 1,730,100 |
| 05 Jan 2024 | 30.60 | 30.68 | 30.05 | 30.27 | 30.27 | 1,959,200 |
| 04 Jan 2024 | 29.80 | 30.15 | 29.70 | 29.93 | 29.93 | 1,282,800 |
| 03 Jan 2024 | 29.00 | 30.06 | 28.89 | 29.79 | 29.79 | 2,978,700 |
| 02 Jan 2024 | 28.72 | 29.45 | 28.16 | 29.21 | 29.21 | 1,084,200 |
| 29 Dec 2023 | 28.64 | 28.87 | 28.47 | 28.74 | 28.74 | 897,900 |
| 28 Dec 2023 | 28.56 | 28.95 | 28.56 | 28.70 | 28.70 | 480,100 |
| 27 Dec 2023 | 28.82 | 28.95 | 28.55 | 28.60 | 28.60 | 693,600 |
| 26 Dec 2023 | 28.77 | 29.07 | 28.60 | 28.81 | 28.81 | 911,100 |
| 22 Dec 2023 | 28.59 | 29.01 | 28.47 | 28.75 | 28.75 | 569,700 |
| 21 Dec 2023 | 28.37 | 28.62 | 27.98 | 28.59 | 28.59 | 978,600 |
| 20 Dec 2023 | 28.49 | 28.53 | 27.95 | 27.98 | 27.98 | 1,033,400 |
| 19 Dec 2023 | 27.66 | 28.34 | 27.62 | 28.31 | 28.31 | 1,077,900 |
| 18 Dec 2023 | 27.93 | 27.99 | 27.27 | 27.62 | 27.62 | 1,175,600 |
| 15 Dec 2023 | 28.07 | 28.29 | 27.13 | 27.89 | 27.89 | 2,395,500 |
| 14 Dec 2023 | 27.95 | 28.57 | 27.61 | 28.18 | 28.18 | 1,807,100 |
| 13 Dec 2023 | 27.27 | 28.00 | 26.83 | 27.60 | 27.60 | 2,211,200 |
| 12 Dec 2023 | 27.70 | 28.03 | 26.68 | 27.03 | 27.03 | 4,858,900 |
| 11 Dec 2023 | 26.48 | 26.95 | 26.36 | 26.64 | 26.64 | 745,500 |
| 08 Dec 2023 | 26.28 | 26.63 | 26.21 | 26.52 | 26.52 | 570,900 |
| 07 Dec 2023 | 26.46 | 26.71 | 26.21 | 26.34 | 26.34 | 824,800 |
| 06 Dec 2023 | 26.18 | 26.46 | 26.10 | 26.28 | 26.28 | 843,300 |
| 05 Dec 2023 | 26.21 | 26.21 | 25.79 | 26.17 | 26.17 | 1,000,900 |
| 04 Dec 2023 | 27.19 | 27.25 | 26.19 | 26.24 | 26.24 | 868,500 |
| 01 Dec 2023 | 26.91 | 27.32 | 26.77 | 27.22 | 27.22 | 671,500 |
| 30 Nov 2023 | 26.88 | 27.05 | 26.51 | 26.94 | 26.94 | 844,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.