LSXMB - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202050.5648.7648.7648.7648.761
Feb 24, 202050.8950.8950.8950.8950.89-
Feb 21, 202050.8950.8950.8950.8950.89-
Feb 20, 202050.5650.8950.5350.8950.89800
Feb 19, 202049.1249.1249.1249.1249.12-
Feb 18, 202049.1249.1249.1249.1249.12-
Feb 14, 202049.1249.1249.1249.1249.121,000
Feb 13, 202049.4749.4749.4749.4749.47-
Feb 12, 202049.4749.4749.4749.4749.47200
Feb 11, 202048.6048.6048.6048.6048.60-
Feb 10, 202048.6048.6048.6048.6048.60-
Feb 07, 202048.6048.6048.6048.6048.60-
Feb 06, 202048.6048.6048.6048.6048.60-
Feb 05, 202048.6048.6048.6048.6048.60-
Feb 04, 202048.6048.6048.6048.6048.60-
Feb 03, 202048.6048.6048.6048.6048.60-
Jan 31, 202048.6048.6048.6048.6048.60-
Jan 30, 202048.6048.6048.6048.6048.60-
Jan 29, 202048.6048.6048.6048.6048.60-
Jan 28, 202048.6048.6048.6048.6048.60-
Jan 27, 202048.6048.6048.6048.6048.60-
Jan 24, 202048.6048.6048.6048.6048.60-
Jan 23, 202048.6048.6048.6048.6048.60-
Jan 22, 202048.6048.6048.6048.6048.60-
Jan 21, 202048.6048.6048.6048.6048.60-
Jan 17, 202048.6048.6048.6048.6048.60-
Jan 16, 202048.6048.6048.6048.6048.60-
Jan 15, 202048.6048.6048.6048.6048.60-
Jan 14, 202048.6048.6048.6048.6048.60-
Jan 13, 202048.6048.6048.6048.6048.60-
Jan 10, 202048.6048.6048.6048.6048.60200
Jan 09, 202049.0049.0049.0049.0049.00-
Jan 08, 202049.0049.0049.0049.0049.00-
Jan 07, 202049.0049.0049.0049.0049.00-
Jan 06, 202049.0049.0049.0049.0049.00-
Jan 03, 202048.9949.0048.9949.0049.00200
Jan 02, 202048.6648.6648.6648.6648.66-
Dec 31, 201948.6648.6648.6648.6648.66-
Dec 30, 201948.6648.6648.6648.6648.66-
Dec 27, 201948.6648.6648.6648.6648.66100
Dec 26, 201948.0848.0848.0848.0848.08-
Dec 24, 201948.0848.0848.0848.0848.08-
Dec 23, 201948.0848.0848.0848.0848.08-
Dec 20, 201948.0848.0848.0848.0848.08-
Dec 19, 201948.0848.0848.0848.0848.08-
Dec 18, 201948.0848.0848.0848.0848.08-
Dec 17, 201948.0848.0848.0848.0848.08-
Dec 16, 201948.5448.5648.0848.0848.081,200
Dec 13, 201948.3048.3048.3048.3048.30-
Dec 12, 201948.3048.3048.3048.3048.30-
Dec 11, 201948.3048.3048.3048.3048.30-
Dec 10, 201948.3448.3448.3048.3048.30500
Dec 09, 201948.3048.3048.3048.3048.30300
Dec 06, 201948.0948.7548.0948.7548.751,700
Dec 05, 201948.4648.4648.4648.4648.46100
Dec 04, 201948.1748.1748.1748.1748.171,100
Dec 03, 201948.6348.6348.6348.6348.63100
Dec 02, 201948.6348.6348.6348.6348.63-
Nov 29, 201948.6348.6348.6348.6348.63-
Nov 27, 201948.6348.6348.6348.6348.63100
Nov 26, 201948.1048.1048.1048.1048.10100
Nov 25, 201947.8747.8747.8747.8747.87-
Nov 22, 201947.8747.8747.8747.8747.87100
Nov 21, 201947.5047.8747.5047.8747.87300
Nov 20, 201945.5645.5645.5645.5645.56100
Nov 19, 201945.5645.5645.5645.5645.56-
Nov 18, 201945.5645.5645.5645.5645.56100
Nov 15, 201945.5645.5645.5645.5645.56100
Nov 14, 201945.5645.5645.5645.5645.56-
Nov 13, 201945.5645.5645.5645.5645.56100
Nov 12, 201945.5645.5645.5645.5645.56-
Nov 11, 201945.5645.5645.5645.5645.56-
Nov 08, 201945.5645.5645.5645.5645.56-
Nov 07, 201945.5645.5645.5645.5645.56100
Nov 06, 201945.5645.5645.5645.5645.56100
Nov 05, 201943.5043.5043.5043.5043.50-
Nov 04, 201943.5043.5043.5043.5043.50-
Nov 01, 201943.5043.5043.5043.5043.50-
Oct 31, 201943.5043.5043.5043.5043.50-
Oct 30, 201943.0943.5043.0843.5043.502,000
Oct 29, 201943.6343.6343.6343.6343.63-
Oct 28, 201943.6343.6343.6343.6343.63200
Oct 25, 201943.4843.4843.4843.4843.48-
Oct 24, 201943.4843.4843.4843.4843.48-
Oct 23, 201943.4843.4843.4843.4843.48100
Oct 22, 201943.4843.4843.4843.4843.48100
Oct 21, 201943.4843.4843.4843.4843.48100
Oct 18, 201942.2242.2242.2242.2242.22100
Oct 17, 201942.2242.2242.2242.2242.22100
Oct 16, 201942.2242.2242.2242.2242.22-
Oct 15, 201942.2242.2242.2242.2242.22-
Oct 14, 201942.2242.2242.2242.2242.22-
Oct 11, 201942.2242.2242.2242.2242.22100
Oct 10, 201942.2242.2242.2242.2242.22500
Oct 09, 201941.8341.8341.8341.8341.83100
Oct 08, 201941.3041.3041.3041.3041.30-
Oct 07, 201941.3041.3041.3041.3041.30-
Oct 04, 201941.3041.3041.3041.3041.30-
Oct 03, 201941.3041.3041.3041.3041.30100
Oct 02, 201941.3041.3041.3041.3041.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...