Skip to main content

Liberty Media Siriusxm Sr C (NQ: LSXMK )

29.52 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.46 38.72 37.89 38.28 612,943 -0.26(-0.66%)
Feb 27, 2017 38.22 38.55 38.14 38.53 306,128 +0.47(+1.24%)
Feb 24, 2017 37.77 38.28 37.61 38.06 330,233 +0.19(+0.49%)
Feb 23, 2017 38.30 38.72 37.76 37.88 233,851 -0.54(-1.41%)
Feb 22, 2017 38.85 39.13 37.57 38.42 541,485 +0.33(+0.88%)
Feb 21, 2017 37.33 38.15 37.14 38.08 293,639 +0.86(+2.30%)
Feb 17, 2017 37.23 37.23 37.23 0 +0.08(+0.21%)
Feb 16, 2017 36.88 37.24 36.78 37.15 484,327 +0.52(+1.42%)
Feb 15, 2017 35.25 36.71 35.20 36.63 801,966 +1.59(+4.55%)
Feb 14, 2017 35.02 35.58 34.90 35.03 317,096 -0.19(-0.53%)
Feb 13, 2017 35.27 35.45 35.06 35.22 239,416 +0.02(+0.06%)
Feb 10, 2017 35.37 35.37 34.81 35.20 158,134 +0.05(+0.14%)
Feb 09, 2017 35.40 35.44 35.03 35.15 185,910 -0.02(-0.07%)
Feb 08, 2017 35.16 35.39 34.84 35.18 262,056 -0.15(-0.43%)
Feb 07, 2017 35.79 35.81 35.23 35.33 326,533 -0.44(-1.24%)
Feb 06, 2017 35.61 35.95 35.44 35.77 415,145 +0.00(+0.00%)
Feb 03, 2017 35.28 35.78 35.28 35.77 303,758 +0.44(+1.25%)
Feb 02, 2017 35.86 35.86 35.25 35.33 682,155 -0.41(-1.16%)
Feb 01, 2017 35.45 35.77 35.22 35.74 435,508 +0.45(+1.28%)
Jan 31, 2017 35.15 35.43 34.86 35.29 454,562 +0.14(+0.39%)
Jan 30, 2017 34.74 35.20 34.74 35.15 577,915 -0.22(-0.61%)
Jan 27, 2017 34.97 35.47 34.83 35.37 532,782 +0.30(+0.87%)
Jan 26, 2017 34.44 35.29 34.44 35.06 564,114 +0.73(+2.12%)
Jan 25, 2017 34.52 34.74 34.30 34.34 704,970 +0.04(+0.11%)
Jan 24, 2017 34.25 34.64 33.90 34.30 730,689 +0.02(+0.06%)
Jan 23, 2017 33.53 34.78 33.53 34.28 1,559,682 -0.22(-0.63%)
Jan 20, 2017 34.26 34.60 34.11 34.49 361,892 +0.13(+0.37%)
Jan 19, 2017 34.67 34.67 34.15 34.37 607,689 -0.13(-0.37%)
Jan 18, 2017 34.05 34.59 33.88 34.49 541,183 +0.40(+1.18%)
Jan 17, 2017 34.11 34.31 33.93 34.09 331,658 -0.26(-0.74%)
Jan 13, 2017 34.35 34.35 34.35 0 +0.40(+1.19%)
Jan 12, 2017 34.20 34.20 33.54 33.94 401,765 -0.20(-0.58%)
Jan 11, 2017 34.63 34.63 33.97 34.14 247,718 -0.35(-1.03%)
Jan 10, 2017 34.13 34.60 33.91 34.49 494,611 +0.29(+0.83%)
Jan 09, 2017 33.72 34.43 33.72 34.21 885,564 +0.32(+0.96%)
Jan 06, 2017 34.41 34.41 33.83 33.88 527,657 -0.42(-1.23%)
Jan 05, 2017 33.86 34.43 33.86 34.31 491,294 +0.43(+1.28%)
Jan 04, 2017 33.76 34.01 33.55 33.87 623,246 +0.34(+1.03%)
Jan 03, 2017 33.06 33.72 33.06 33.53 630,000 +0.18(+0.53%)
Dec 30, 2016 33.35 33.35 33.35 0 +0.00(+0.00%)
Dec 29, 2016 33.56 33.73 33.26 33.35 338,965 -0.27(-0.79%)
Dec 28, 2016 33.92 33.92 33.46 33.62 248,201 -0.25(-0.73%)
Dec 27, 2016 34.11 34.19 33.85 33.86 122,577 -0.09(-0.26%)
Dec 23, 2016 33.95 33.95 33.95 0 -0.01(-0.03%)
Dec 22, 2016 34.19 34.19 32.59 33.96 277,683 -0.22(-0.63%)
Dec 21, 2016 34.24 34.31 33.96 34.18 292,109 +0.03(+0.09%)
Dec 20, 2016 33.81 34.17 33.34 34.15 216,502 +0.50(+1.49%)
Dec 19, 2016 33.61 33.97 33.56 33.65 403,027 -0.07(-0.20%)
Dec 16, 2016 33.66 34.15 33.50 33.72 1,035,154 +0.00(+0.00%)
Dec 15, 2016 33.99 34.17 33.65 33.72 373,247 -0.37(-1.10%)
Dec 14, 2016 33.92 34.45 33.73 34.09 652,635 +0.18(+0.52%)
Dec 13, 2016 33.52 34.04 33.52 33.91 1,115,707 +0.39(+1.17%)
Dec 12, 2016 34.68 34.68 33.50 33.52 813,781 -1.05(-3.04%)
Dec 09, 2016 34.92 35.10 34.41 34.57 685,909 -0.21(-0.59%)
Dec 08, 2016 34.78 35.06 34.58 34.78 377,954 +0.11(+0.31%)
Dec 07, 2016 34.26 34.98 34.02 34.67 571,844 +0.51(+1.50%)
Dec 06, 2016 33.63 34.23 33.63 34.16 646,398 +0.52(+1.55%)
Dec 05, 2016 33.37 33.91 33.24 33.64 969,085 +0.27(+0.80%)
Dec 02, 2016 35.21 35.48 32.76 33.37 1,124,883 -1.95(-5.51%)
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.