Singapore markets closed

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.95+0.37 (+0.83%)
As of 10:01AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202244.9245.4944.6644.9544.9598,412
26 Jan 202245.7046.0044.3644.5844.58899,800
25 Jan 202245.0945.9945.0445.4245.42867,000
24 Jan 202246.1146.3844.7845.9945.991,047,300
21 Jan 202246.6847.1746.3346.5046.50738,500
20 Jan 202247.6748.1946.9247.0447.04808,100
19 Jan 202248.1348.4447.6047.7247.72532,800
18 Jan 202248.5048.8447.8047.9447.941,243,800
14 Jan 202248.7948.9348.1148.6648.66825,100
13 Jan 202249.4749.6149.1749.2549.25382,100
12 Jan 202248.7049.7248.7049.3349.33393,000
11 Jan 202248.6049.3748.6049.1849.18498,000
10 Jan 202248.7649.2148.2748.8548.85635,800
07 Jan 202249.5349.9248.9549.2249.22469,200
06 Jan 202249.5850.0349.0949.2549.25527,600
05 Jan 202250.5051.0549.2849.3249.32408,100
04 Jan 202251.2651.3050.1050.3050.30473,300
03 Jan 202251.0051.5950.8150.8550.85499,300
31 Dec 202150.6551.3750.5150.8550.85499,200
30 Dec 202150.5251.2850.4550.7850.78520,000
29 Dec 202150.5650.8350.2650.5150.51346,900
28 Dec 202149.8750.7449.8650.5650.56508,300
27 Dec 202149.7250.3249.5050.1450.14441,700
23 Dec 202149.9750.0448.9849.8949.89448,600
22 Dec 202148.9249.3448.6948.9948.991,313,500
21 Dec 202148.4449.3348.4448.8948.89815,900
20 Dec 202147.7348.5047.3348.0348.03550,200
17 Dec 202148.2049.1047.8048.3148.31985,600
16 Dec 202148.4949.0547.9248.0148.01893,100
15 Dec 202147.7248.5547.3648.2948.29667,000
14 Dec 202147.5248.0847.3147.7447.741,961,800
13 Dec 202148.6748.6747.5147.6647.66703,200
10 Dec 202148.2248.7547.7448.2948.291,038,600
09 Dec 202147.8148.3547.4648.1448.14743,500
08 Dec 202148.9249.3848.3948.4348.43624,500
07 Dec 202149.9850.2648.5848.7748.77575,300
06 Dec 202148.4750.0848.3249.6949.69683,100
03 Dec 202147.9548.9647.3348.2248.221,088,600
02 Dec 202147.3148.4447.1147.8247.82966,700
01 Dec 202149.8150.0647.0247.0247.02846,100
30 Nov 202149.5649.5847.6948.9348.933,363,200
29 Nov 202150.0550.0949.3049.7349.73613,300
26 Nov 202150.0750.1249.0549.3149.31585,600
24 Nov 202151.1151.5650.9050.9450.94445,200
23 Nov 202151.2951.9551.0551.2551.25837,600
22 Nov 202152.2252.4951.3351.3851.38550,500
19 Nov 202153.2453.5551.6952.0952.091,530,400
18 Nov 202155.6756.1953.2153.4653.461,553,600
17 Nov 202155.2855.8555.0555.6055.601,005,800
16 Nov 202155.9956.0055.2055.3655.36686,900
15 Nov 202155.1755.8154.8755.5955.59522,000
12 Nov 202154.8255.2554.5455.0155.01438,400
11 Nov 202154.6755.0454.3854.9454.94401,700
10 Nov 202154.5455.2154.1154.4154.41634,600
09 Nov 202154.1454.6053.8554.5354.53783,300
08 Nov 202154.9654.9653.8254.1454.14550,600
05 Nov 202153.2755.1353.0854.6854.68953,900
04 Nov 202152.6053.5851.6452.3252.321,371,300
03 Nov 202150.3351.4850.2651.3851.38666,100
02 Nov 202150.5050.7049.8950.3450.34583,500
01 Nov 202149.4050.5249.3350.4650.46464,500
29 Oct 202149.2049.8849.1249.3249.32845,900
28 Oct 202148.6550.0748.6549.5449.54743,300
27 Oct 202148.9749.0648.3248.6048.60439,600
26 Oct 202149.0549.2248.5948.7348.73608,200
25 Oct 202148.9249.2248.7848.9648.96335,200
22 Oct 202149.0749.3748.8848.9648.96503,800
21 Oct 202149.3449.6149.0449.1949.19386,700
20 Oct 202148.4649.7648.2149.3449.34570,100
19 Oct 202148.7249.6948.3448.3748.37531,100
18 Oct 202148.6748.7448.1748.5148.51306,600
15 Oct 202148.9049.4148.6248.7648.76564,900
14 Oct 202148.4349.0748.4348.6548.65606,600
13 Oct 202148.8249.1648.2348.2948.29474,000
12 Oct 202148.4949.1548.3948.8248.82726,600
11 Oct 202148.9649.0448.3448.5248.52560,400
08 Oct 202148.9349.0548.4748.5748.57584,000
07 Oct 202148.9249.6048.7649.0449.04477,700
06 Oct 202148.6848.8948.2048.7648.76563,500
05 Oct 202148.3149.1347.7048.9048.90570,100
04 Oct 202148.1948.4947.9048.1248.12395,200
01 Oct 202147.4748.5647.3448.1748.17591,900
30 Sep 202147.1748.0547.1747.4747.47700,700
29 Sep 202147.6148.0247.5647.6747.67347,100
28 Sep 202147.6248.5347.4347.6347.63730,100
27 Sep 202147.0848.2447.0647.6547.65815,400
24 Sep 202147.4847.8247.1747.1747.17746,600
23 Sep 202147.4648.0947.2247.6647.66918,900
22 Sep 202147.1447.7847.1447.3847.38434,200
21 Sep 202147.3747.8347.0447.1247.12585,900
20 Sep 202146.9247.5946.6847.1547.151,294,900
17 Sep 202148.1848.4347.3447.6147.612,263,000
16 Sep 202147.9948.4147.8048.0148.01557,800
15 Sep 202147.7348.0347.1747.9947.99853,900
14 Sep 202148.0648.0847.1847.7547.75698,100
13 Sep 202147.7548.3747.2647.9247.92496,300
10 Sep 202148.1848.2847.3447.3947.39552,600
09 Sep 202148.8348.9448.0148.0748.07559,700
08 Sep 202148.6148.9848.2948.8048.80582,100
07 Sep 202150.0350.3948.8148.8448.84658,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...