Skip to main content

Liberty Media Siriusxm Sr A (NQ: LSXMA )

24.32 -0.24 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 24.90 25.05 24.30 24.32 1,200,134 -0.24(-0.98%)
Apr 16, 2024 25.13 25.13 24.43 24.56 1,307,880 -0.42(-1.68%)
Apr 15, 2024 25.96 25.99 24.86 24.98 2,129,798 -0.52(-2.04%)
Apr 12, 2024 26.03 26.10 25.41 25.50 1,829,679 -0.72(-2.75%)
Apr 11, 2024 26.20 26.38 26.05 26.22 1,054,960 +0.14(+0.54%)
Apr 10, 2024 26.66 26.66 25.81 26.08 2,004,484 -0.73(-2.72%)
Apr 09, 2024 26.90 27.00 26.23 26.81 2,565,464 +0.14(+0.52%)
Apr 08, 2024 27.36 27.41 26.65 26.67 2,823,880 -0.64(-2.34%)
Apr 05, 2024 27.42 27.42 26.93 27.31 1,042,386 -0.02(-0.07%)
Apr 04, 2024 27.58 28.11 27.23 27.33 2,193,927 -0.19(-0.69%)
Apr 03, 2024 28.52 28.52 27.39 27.52 1,657,536 -0.97(-3.40%)
Apr 02, 2024 29.23 29.27 28.22 28.49 2,753,430 -0.82(-2.80%)
Apr 01, 2024 30.10 30.10 29.24 29.31 1,349,684 -0.39(-1.31%)
Mar 28, 2024 29.50 29.72 29.72 29.70 1,369,607 +0.20(+0.68%)
Mar 27, 2024 29.10 29.51 29.05 29.50 1,241,355 +0.55(+1.90%)
Mar 26, 2024 29.25 29.32 28.91 28.95 6,142,025 +0.09(+0.31%)
Mar 25, 2024 28.78 29.17 28.69 28.86 941,416 +0.11(+0.38%)
Mar 22, 2024 28.62 28.87 28.62 28.75 2,112,752 -0.08(-0.28%)
Mar 21, 2024 28.76 29.05 28.60 28.83 2,191,038 +0.25(+0.87%)
Mar 20, 2024 29.41 29.49 28.50 28.58 2,077,085 -0.89(-3.02%)
Mar 19, 2024 29.68 29.72 29.24 29.47 1,552,848 -0.17(-0.57%)
Mar 18, 2024 29.80 29.92 29.59 29.64 1,225,788 -0.09(-0.30%)
Mar 15, 2024 29.90 29.96 29.66 29.73 1,014,249 -0.10(-0.34%)
Mar 14, 2024 30.00 30.25 29.75 29.83 1,538,507 -0.30(-1.00%)
Mar 13, 2024 30.27 30.91 30.09 30.13 1,598,594 +0.09(+0.30%)
Mar 12, 2024 30.37 30.46 29.82 30.04 7,583,601 -0.30(-0.99%)
Mar 11, 2024 29.87 30.41 29.75 30.34 852,850 +0.43(+1.44%)
Mar 08, 2024 29.45 30.18 29.45 29.91 2,062,896 +0.50(+1.70%)
Mar 07, 2024 29.69 29.98 29.29 29.41 1,307,944 +0.03(+0.10%)
Mar 06, 2024 29.51 29.80 29.21 29.38 1,628,176 -0.03(-0.10%)
Mar 05, 2024 28.75 29.63 28.75 29.41 1,884,553 +0.52(+1.80%)
Mar 04, 2024 28.76 29.21 28.37 28.89 2,213,888 +0.17(+0.59%)
Mar 01, 2024 29.22 29.44 28.71 28.72 1,108,226 -0.42(-1.44%)
Feb 29, 2024 29.50 29.78 28.75 29.14 2,267,703 -0.11(-0.38%)
Feb 28, 2024 30.32 30.95 29.22 29.25 1,322,347 -1.14(-3.75%)
Feb 27, 2024 30.23 30.62 30.04 30.39 814,606 +0.20(+0.66%)
Feb 26, 2024 30.45 30.69 30.19 30.19 832,554 -0.16(-0.53%)
Feb 23, 2024 29.88 30.40 29.86 30.35 1,030,962 +0.58(+1.95%)
Feb 22, 2024 29.81 30.25 29.61 29.77 1,296,529 +0.05(+0.17%)
Feb 21, 2024 29.97 30.11 29.59 29.72 1,083,453 -0.38(-1.26%)
Feb 20, 2024 30.12 30.60 29.93 30.10 1,050,305 -0.11(-0.36%)
Feb 16, 2024 30.16 30.59 29.81 30.21 876,108 +0.04(+0.13%)
Feb 15, 2024 30.17 30.48 30.15 30.17 690,277 -0.02(-0.07%)
Feb 14, 2024 30.05 30.37 29.87 30.19 909,638 +0.29(+0.97%)
Feb 13, 2024 30.73 30.73 29.76 29.90 1,265,135 -0.88(-2.86%)
Feb 12, 2024 30.30 30.90 30.18 30.78 739,390 +0.46(+1.52%)
Feb 09, 2024 30.60 30.60 30.18 30.32 761,947 -0.07(-0.23%)
Feb 08, 2024 30.91 31.01 30.29 30.39 801,026 -0.37(-1.20%)
Feb 07, 2024 30.69 31.04 30.45 30.76 810,298 +0.07(+0.23%)
Feb 06, 2024 30.80 30.85 30.48 30.69 475,795 -0.03(-0.10%)
Feb 05, 2024 30.75 30.82 30.29 30.72 670,960 -0.09(-0.29%)
Feb 02, 2024 31.33 31.33 30.55 30.81 855,395 -0.34(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.