Singapore markets close in 5 hours 30 minutes
Straits Times Index
3,273.83 -13.92 (-0.42%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,632.08 +347.54 (+2.01%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,367.25 +45.77 (+0.07%) CMC Crypto 200
1,391.06 +8.49 (+0.61%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 24.98 | 25.05 | 24.10 | 24.40 | 24.40 | 2,035,100 |
| 24 Apr 2024 | 25.25 | 25.42 | 24.96 | 25.20 | 25.20 | 1,392,400 |
| 23 Apr 2024 | 24.70 | 25.55 | 24.70 | 25.31 | 25.31 | 2,739,800 |
| 22 Apr 2024 | 24.60 | 24.83 | 24.39 | 24.70 | 24.70 | 2,157,800 |
| 19 Apr 2024 | 24.15 | 24.66 | 24.15 | 24.34 | 24.34 | 3,425,100 |
| 18 Apr 2024 | 24.36 | 24.39 | 23.98 | 24.21 | 24.21 | 2,115,600 |
| 17 Apr 2024 | 24.62 | 24.93 | 24.19 | 24.20 | 24.20 | 1,774,700 |
| 16 Apr 2024 | 24.90 | 24.95 | 24.32 | 24.46 | 24.46 | 1,793,100 |
| 15 Apr 2024 | 25.83 | 25.93 | 24.76 | 24.86 | 24.86 | 2,526,300 |
| 12 Apr 2024 | 26.00 | 26.04 | 25.35 | 25.42 | 25.42 | 2,451,100 |
| 11 Apr 2024 | 26.13 | 26.38 | 26.00 | 26.12 | 26.12 | 1,422,800 |
| 10 Apr 2024 | 26.52 | 26.56 | 25.73 | 26.03 | 26.03 | 3,087,600 |
| 09 Apr 2024 | 26.84 | 26.99 | 26.16 | 26.71 | 26.71 | 2,788,900 |
| 08 Apr 2024 | 27.30 | 27.37 | 26.60 | 26.65 | 26.65 | 4,789,100 |
| 05 Apr 2024 | 27.27 | 27.41 | 26.91 | 27.28 | 27.28 | 1,523,100 |
| 04 Apr 2024 | 27.59 | 28.12 | 27.17 | 27.23 | 27.23 | 4,688,100 |
| 03 Apr 2024 | 28.48 | 28.66 | 27.38 | 27.49 | 27.49 | 2,057,100 |
| 02 Apr 2024 | 29.39 | 29.39 | 28.26 | 28.44 | 28.44 | 1,825,200 |
| 01 Apr 2024 | 29.95 | 30.00 | 29.22 | 29.29 | 29.29 | 1,039,500 |
| 28 Mar 2024 | 29.50 | 29.77 | 29.48 | 29.71 | 29.71 | 1,625,000 |
| 27 Mar 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 29.52 | 1,613,500 |
| 26 Mar 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 28.88 | 16,962,000 |
| 25 Mar 2024 | 28.77 | 29.16 | 28.69 | 28.81 | 28.81 | 1,186,900 |
| 22 Mar 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 28.74 | 2,172,600 |
| 21 Mar 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 28.91 | 2,154,700 |
| 20 Mar 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 28.60 | 2,342,900 |
| 19 Mar 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 29.50 | 1,741,600 |
| 18 Mar 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 29.64 | 1,085,700 |
| 15 Mar 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 29.71 | 2,274,800 |
| 14 Mar 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 29.77 | 2,060,600 |
| 13 Mar 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 30.10 | 2,053,800 |
| 12 Mar 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 29.94 | 11,054,300 |
| 11 Mar 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 30.12 | 1,704,500 |
| 08 Mar 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 29.75 | 3,937,400 |
| 07 Mar 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 29.22 | 1,305,100 |
| 06 Mar 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 29.25 | 3,450,000 |
| 05 Mar 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 29.31 | 2,787,000 |
| 04 Mar 2024 | 28.44 | 29.02 | 28.18 | 28.76 | 28.76 | 1,580,800 |
| 01 Mar 2024 | 29.04 | 29.35 | 28.53 | 28.56 | 28.56 | 1,798,100 |
| 29 Feb 2024 | 29.25 | 29.55 | 28.56 | 28.98 | 28.98 | 3,395,700 |
| 28 Feb 2024 | 30.36 | 30.74 | 29.04 | 29.11 | 29.11 | 2,028,500 |
| 27 Feb 2024 | 30.10 | 30.42 | 29.88 | 30.23 | 30.23 | 1,493,000 |
| 26 Feb 2024 | 30.12 | 30.50 | 30.00 | 30.02 | 30.02 | 1,071,700 |
| 23 Feb 2024 | 29.73 | 30.21 | 29.67 | 30.16 | 30.16 | 1,078,200 |
| 22 Feb 2024 | 29.56 | 30.02 | 29.41 | 29.59 | 29.59 | 1,578,400 |
| 21 Feb 2024 | 29.83 | 29.94 | 29.39 | 29.53 | 29.53 | 1,241,300 |
| 20 Feb 2024 | 30.05 | 30.45 | 29.73 | 29.87 | 29.87 | 991,200 |
| 16 Feb 2024 | 30.05 | 30.40 | 29.67 | 30.01 | 30.01 | 1,383,600 |
| 15 Feb 2024 | 30.12 | 30.31 | 30.00 | 30.02 | 30.02 | 1,284,300 |
| 14 Feb 2024 | 29.92 | 30.20 | 29.75 | 30.00 | 30.00 | 1,074,400 |
| 13 Feb 2024 | 30.60 | 30.60 | 29.60 | 29.77 | 29.77 | 2,220,400 |
| 12 Feb 2024 | 30.19 | 30.76 | 30.07 | 30.65 | 30.65 | 819,700 |
| 09 Feb 2024 | 30.23 | 30.46 | 30.02 | 30.19 | 30.19 | 1,338,000 |
| 08 Feb 2024 | 30.75 | 30.83 | 30.17 | 30.23 | 30.23 | 1,879,000 |
| 07 Feb 2024 | 30.68 | 30.91 | 30.32 | 30.64 | 30.64 | 1,036,600 |
| 06 Feb 2024 | 30.67 | 30.74 | 30.37 | 30.63 | 30.63 | 961,500 |
| 05 Feb 2024 | 30.68 | 30.74 | 30.20 | 30.61 | 30.61 | 951,700 |
| 02 Feb 2024 | 31.09 | 31.18 | 30.46 | 30.68 | 30.68 | 1,056,200 |
| 01 Feb 2024 | 30.50 | 31.05 | 30.50 | 31.05 | 31.05 | 2,312,200 |
| 31 Jan 2024 | 30.25 | 30.59 | 30.19 | 30.36 | 30.36 | 1,984,000 |
| 30 Jan 2024 | 30.56 | 30.56 | 29.92 | 30.17 | 30.17 | 3,188,300 |
| 29 Jan 2024 | 31.19 | 31.32 | 30.36 | 30.38 | 30.38 | 1,661,600 |
| 26 Jan 2024 | 31.12 | 31.67 | 30.86 | 30.90 | 30.90 | 1,941,900 |
| 25 Jan 2024 | 31.11 | 31.41 | 30.93 | 30.94 | 30.94 | 1,112,800 |
| 24 Jan 2024 | 31.13 | 31.27 | 30.94 | 31.14 | 31.14 | 1,813,900 |
| 23 Jan 2024 | 31.00 | 31.12 | 30.51 | 30.95 | 30.95 | 2,721,400 |
| 22 Jan 2024 | 31.33 | 31.59 | 30.95 | 30.98 | 30.98 | 1,460,400 |
| 19 Jan 2024 | 31.23 | 31.52 | 30.91 | 31.21 | 31.21 | 1,925,500 |
| 18 Jan 2024 | 30.73 | 31.19 | 30.52 | 31.11 | 31.11 | 2,098,000 |
| 17 Jan 2024 | 30.29 | 30.65 | 30.15 | 30.59 | 30.59 | 1,910,700 |
| 16 Jan 2024 | 30.40 | 30.60 | 30.24 | 30.42 | 30.42 | 2,423,100 |
| 12 Jan 2024 | 30.05 | 30.53 | 30.01 | 30.40 | 30.40 | 1,670,500 |
| 11 Jan 2024 | 30.52 | 30.58 | 29.83 | 29.90 | 29.90 | 1,568,700 |
| 10 Jan 2024 | 30.51 | 30.81 | 30.38 | 30.60 | 30.60 | 1,258,100 |
| 09 Jan 2024 | 30.08 | 30.60 | 29.96 | 30.44 | 30.44 | 1,342,100 |
| 08 Jan 2024 | 30.66 | 30.72 | 29.91 | 30.17 | 30.17 | 2,606,400 |
| 05 Jan 2024 | 30.58 | 30.66 | 30.02 | 30.20 | 30.20 | 3,074,900 |
| 04 Jan 2024 | 29.95 | 30.17 | 29.75 | 29.91 | 29.91 | 2,548,300 |
| 03 Jan 2024 | 29.02 | 30.07 | 28.88 | 29.81 | 29.81 | 2,932,700 |
| 02 Jan 2024 | 28.64 | 29.48 | 28.60 | 29.23 | 29.23 | 1,554,700 |
| 29 Dec 2023 | 28.66 | 28.91 | 28.49 | 28.78 | 28.78 | 1,241,200 |
| 28 Dec 2023 | 28.54 | 28.98 | 28.52 | 28.75 | 28.75 | 592,600 |
| 27 Dec 2023 | 28.84 | 28.98 | 28.57 | 28.63 | 28.63 | 623,200 |
| 26 Dec 2023 | 28.76 | 29.08 | 28.61 | 28.85 | 28.85 | 612,400 |
| 22 Dec 2023 | 28.69 | 29.01 | 28.54 | 28.79 | 28.79 | 859,200 |
| 21 Dec 2023 | 28.34 | 28.65 | 27.99 | 28.63 | 28.63 | 824,000 |
| 20 Dec 2023 | 28.33 | 28.58 | 28.04 | 28.05 | 28.05 | 1,279,800 |
| 19 Dec 2023 | 27.86 | 28.38 | 27.68 | 28.33 | 28.33 | 1,343,300 |
| 18 Dec 2023 | 27.97 | 27.98 | 27.29 | 27.74 | 27.74 | 1,858,600 |
| 15 Dec 2023 | 28.17 | 28.35 | 27.12 | 27.84 | 27.84 | 2,695,100 |
| 14 Dec 2023 | 27.97 | 28.60 | 27.65 | 28.24 | 28.24 | 2,372,500 |
| 13 Dec 2023 | 27.16 | 28.02 | 26.80 | 27.64 | 27.64 | 3,093,600 |
| 12 Dec 2023 | 27.63 | 27.99 | 26.82 | 27.03 | 27.03 | 4,207,200 |
| 11 Dec 2023 | 26.63 | 27.09 | 26.47 | 26.80 | 26.80 | 869,100 |
| 08 Dec 2023 | 26.42 | 26.78 | 26.39 | 26.64 | 26.64 | 881,400 |
| 07 Dec 2023 | 26.53 | 26.80 | 26.24 | 26.50 | 26.50 | 918,600 |
| 06 Dec 2023 | 26.26 | 26.57 | 26.15 | 26.39 | 26.39 | 922,200 |
| 05 Dec 2023 | 26.26 | 26.50 | 25.91 | 26.20 | 26.20 | 1,207,700 |
| 04 Dec 2023 | 27.20 | 27.30 | 26.32 | 26.39 | 26.39 | 1,374,700 |
| 01 Dec 2023 | 26.95 | 27.37 | 26.84 | 27.34 | 27.34 | 797,000 |
| *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.