LSXMB - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201840.8040.8040.8040.8040.80-
Nov 16, 201840.8040.8040.8040.8040.80-
Nov 15, 201840.8040.8040.8040.8040.80100
Nov 14, 201840.7540.7540.7540.7540.75100
Nov 13, 201840.7540.7540.7540.7540.75-
Nov 12, 201840.7540.7540.7540.7540.75-
Nov 09, 201840.7540.7540.7540.7540.75100
Nov 08, 201840.9040.9040.7540.7540.75500
Nov 07, 201843.2143.2143.2143.2143.21-
Nov 06, 201843.2143.2143.2143.2143.21-
Nov 05, 201843.2143.2143.2143.2143.21100
Nov 02, 201843.2143.2143.2143.2143.21-
Nov 01, 201843.2143.2143.2143.2143.21-
Oct 31, 201843.2143.2143.2143.2143.21100
Oct 30, 201843.2143.2143.2143.2143.21-
Oct 29, 201843.2143.2143.2143.2143.21-
Oct 26, 201843.2143.2143.2143.2143.21100
Oct 25, 201843.2143.2143.2143.2143.21-
Oct 24, 201843.2143.2143.2143.2143.21-
Oct 23, 201843.2143.2143.2143.2143.21-
Oct 22, 201843.2143.2143.2143.2143.21-
Oct 19, 201843.2143.2143.2143.2143.21-
Oct 18, 201843.2143.2143.2143.2143.21-
Oct 17, 201843.2443.2443.2143.2143.21200
Oct 16, 201847.1047.1047.1047.1047.10-
Oct 15, 201847.1047.1047.1047.1047.10-
Oct 12, 201847.1047.1047.1047.1047.10-
Oct 11, 201847.1047.1047.1047.1047.10-
Oct 10, 201847.1047.1047.1047.1047.10-
Oct 09, 201847.1047.1047.1047.1047.10-
Oct 08, 201847.1047.1047.1047.1047.10-
Oct 05, 201847.1047.1047.1047.1047.10-
Oct 04, 201847.1047.1047.1047.1047.10-
Oct 03, 201847.1047.1047.1047.1047.10-
Oct 02, 201847.1047.1047.1047.1047.10-
Oct 01, 201847.1047.1047.1047.1047.10-
Sep 28, 201847.1047.1047.1047.1047.10-
Sep 27, 201847.1047.1047.1047.1047.10-
Sep 26, 201847.1047.1047.1047.1047.10-
Sep 25, 201847.1047.1047.1047.1047.10-
Sep 24, 201847.1047.1047.1047.1047.10-
Sep 21, 201847.1047.1047.1047.1047.10-
Sep 20, 201847.1047.1047.1047.1047.10-
Sep 19, 201847.1047.1047.1047.1047.10-
Sep 18, 201847.1047.1047.1047.1047.10100
Sep 17, 201849.9449.9449.9449.9449.94-
Sep 14, 201849.9449.9449.9449.9449.94-
Sep 13, 201849.9449.9449.9449.9449.94-
Sep 12, 201849.9449.9449.9449.9449.94-
Sep 11, 201849.9449.9449.9449.9449.94-
Sep 10, 201849.9449.9449.9449.9449.94-
Sep 07, 201847.9249.9447.9249.9449.941,800
Sep 06, 201847.6347.6347.6347.6347.63-
Sep 05, 201847.6347.6347.6347.6347.63-
Sep 04, 201847.6347.6347.6347.6347.63-
Aug 31, 201847.6347.6347.6347.6347.63-
Aug 30, 201847.6347.6347.6347.6347.63-
Aug 29, 201847.6347.6347.6347.6347.63-
Aug 28, 201847.6347.6347.6347.6347.63-
Aug 27, 201847.6347.6347.6347.6347.63100
Aug 24, 201847.0347.0347.0347.0347.03100
Aug 23, 201848.9548.9548.9548.9548.95-
Aug 22, 201848.9548.9548.9548.9548.95-
Aug 21, 201848.9548.9548.9548.9548.95-
Aug 20, 201848.9548.9548.9548.9548.95-
Aug 17, 201848.9548.9548.9548.9548.95-
Aug 16, 201848.9548.9548.9548.9548.95-
Aug 15, 201848.9548.9548.9548.9548.95-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...