LSXMB - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201848.9548.9548.9548.9548.95-
Aug 13, 201848.9548.9548.9548.9548.95-
Aug 10, 201848.9548.9548.9548.9548.95-
Aug 09, 201848.9548.9548.9548.9548.95-
Aug 08, 201848.9548.9548.9548.9548.95-
Aug 07, 201848.9548.9548.9548.9548.95-
Aug 06, 201847.4448.9547.4448.9548.95300
Aug 03, 201848.1048.1048.1048.1048.10100
Aug 02, 201848.7148.7148.2248.2248.22400
Aug 01, 201848.9948.9948.9948.9948.99-
Jul 31, 201848.9948.9948.9948.9948.99-
Jul 30, 201848.7148.9948.7148.9948.99400
Jul 27, 201848.4448.4448.4448.4448.44200
Jul 26, 201849.0949.0949.0949.0949.09100
Jul 25, 201848.5848.5848.5848.5848.58100
Jul 24, 201847.6047.6247.5047.6247.621,400
Jul 23, 201847.9047.9047.9047.9047.90400
Jul 20, 201847.8547.8547.8547.8547.85-
Jul 19, 201847.8547.8547.8547.8547.85-
Jul 18, 201847.8547.8547.8547.8547.85-
Jul 17, 201847.8547.8547.8547.8547.85-
Jul 16, 201847.8547.8547.8547.8547.85-
Jul 13, 201847.8547.8547.8547.8547.85-
Jul 12, 201847.8547.8547.8547.8547.85200
Jul 11, 201847.5047.5047.5047.5047.50-
Jul 10, 201847.5047.5047.5047.5047.50-
Jul 09, 201847.5047.5047.5047.5047.50-
Jul 06, 201847.5047.5047.5047.5047.501,000
Jul 05, 201846.2546.2546.2546.2546.25-
Jul 03, 201847.2347.2346.2546.2546.251,000
Jul 02, 201845.7547.2845.6147.2847.281,400
Jun 29, 201845.8445.8445.8445.8445.84-
Jun 28, 201845.8445.8445.8445.8445.84-
Jun 27, 201845.8445.8445.8445.8445.84-
Jun 26, 201845.8445.8445.8445.8445.84-
Jun 25, 201845.8445.8445.8445.8445.84-
Jun 22, 201845.8445.8445.8445.8445.84-
Jun 21, 201845.8445.8445.8445.8445.84-
Jun 20, 201845.8445.8445.8445.8445.84-
Jun 19, 201845.8445.8445.8445.8445.84-
Jun 18, 201845.8445.8445.8445.8445.84-
Jun 15, 201845.8445.8445.8445.8445.84-
Jun 14, 201845.8445.8445.8445.8445.84-
Jun 13, 201845.8445.8445.8445.8445.84-
Jun 12, 201845.8445.8445.8445.8445.84-
Jun 11, 201845.8445.8445.8445.8445.84-
Jun 08, 201845.8445.8445.8445.8445.84-
Jun 07, 201846.2046.2045.8445.8445.84400
Jun 06, 201846.5346.5346.5346.5346.53-
Jun 05, 201846.5346.5346.5346.5346.53-
Jun 04, 201846.5346.5346.5346.5346.53100
Jun 01, 201846.1246.1246.1246.1246.12-
May 31, 201846.1546.2046.0146.1246.122,000
May 30, 201847.5047.5047.5047.5047.50-
May 29, 201847.5047.5047.5047.5047.50-
May 25, 201847.5047.5047.5047.5047.50-
May 24, 201847.5047.5047.5047.5047.50-
May 23, 201847.5047.5047.5047.5047.50-
May 22, 201847.5047.5047.5047.5047.50200
May 21, 201845.1445.1445.1445.1445.14-
May 18, 201845.1445.1445.1445.1445.14-
May 17, 201845.1445.1445.1445.1445.14-
May 16, 201845.1445.1445.1445.1445.14100
May 15, 201847.8047.8047.8047.8047.80200
May 14, 201844.7044.7044.7044.7044.70200
May 11, 201843.6443.6443.6443.6443.64200
May 10, 201843.9844.1043.9644.1044.101,100
May 09, 201842.8042.8042.8042.8042.80100
May 08, 201843.0843.0843.0843.0843.08200
May 07, 201842.3043.2542.3043.2543.251,100
May 04, 201840.7840.7840.7840.7840.78-
May 03, 201840.7840.7840.7840.7840.78-
May 02, 201841.3841.3840.7840.7840.78400
May 01, 201842.0842.0842.0842.0842.08-
Apr 30, 201842.0842.0842.0842.0842.08-
Apr 27, 201842.0842.0842.0842.0842.08-
Apr 26, 201842.0842.0842.0842.0842.08300
Apr 25, 201842.0042.0042.0042.0042.00-
Apr 24, 201842.0042.0042.0042.0042.00-
Apr 23, 201842.0042.0042.0042.0042.00100
Apr 20, 201842.1142.1142.1142.1142.11-
Apr 19, 201841.5742.1141.5742.1142.11600
Apr 18, 201843.5843.5843.5843.5843.58-
Apr 17, 201843.5843.5843.5843.5843.58-
Apr 16, 201841.8943.5841.8943.5843.58400
Apr 13, 201844.7544.7544.7544.7544.75-
Apr 12, 201844.7544.7544.7544.7544.75-
Apr 11, 201844.7544.7544.7544.7544.75-
Apr 10, 201844.7544.7544.7544.7544.75-
Apr 09, 201844.7544.7544.7544.7544.75-
Apr 06, 201844.7544.7544.7544.7544.75-
Apr 05, 201844.7544.7544.7544.7544.75-
Apr 04, 201844.7544.7544.7544.7544.75-
Apr 03, 201844.7544.7544.7544.7544.75-
Apr 02, 201844.7544.7544.7544.7544.75-
Mar 29, 201844.7544.7544.7544.7544.75-
Mar 28, 201844.7544.7544.7544.7544.75-
Mar 27, 201844.7544.7544.7544.7544.75-
Mar 26, 201844.7544.7544.7544.7544.75-
Mar 23, 201844.7544.7544.7544.7544.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...