Skip to main content

Liberty Media Siriusxm Sr C (NQ: LSXMK )

29.71 +0.19 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.65 51.37 50.52 50.85 499,162 +0.07(+0.14%)
Dec 30, 2021 50.52 51.28 50.45 50.78 519,972 +0.27(+0.53%)
Dec 29, 2021 50.56 50.83 50.26 50.51 346,883 -0.05(-0.10%)
Dec 28, 2021 49.87 50.74 49.86 50.56 508,262 +0.42(+0.84%)
Dec 27, 2021 49.72 50.32 49.50 50.14 441,703 +0.25(+0.50%)
Dec 23, 2021 49.97 50.05 48.98 49.89 448,568 +0.90(+1.84%)
Dec 22, 2021 48.92 49.34 48.69 48.99 1,313,511 +0.10(+0.20%)
Dec 21, 2021 48.44 49.33 48.44 48.89 815,868 +0.86(+1.79%)
Dec 20, 2021 47.73 48.50 47.33 48.03 550,156 -0.28(-0.58%)
Dec 17, 2021 48.20 49.09 47.80 48.31 985,980 +0.30(+0.62%)
Dec 16, 2021 48.49 49.05 47.92 48.01 893,085 -0.28(-0.58%)
Dec 15, 2021 47.72 48.55 47.36 48.29 666,950 +0.55(+1.15%)
Dec 14, 2021 47.52 48.08 47.31 47.74 1,961,764 +0.08(+0.17%)
Dec 13, 2021 48.67 48.67 47.51 47.66 703,173 -0.63(-1.30%)
Dec 10, 2021 48.22 48.75 47.74 48.29 1,038,603 +0.15(+0.31%)
Dec 09, 2021 47.81 48.35 47.46 48.14 743,506 -0.29(-0.60%)
Dec 08, 2021 48.92 49.38 48.39 48.43 624,525 -0.34(-0.70%)
Dec 07, 2021 49.98 50.26 48.58 48.77 575,295 -0.92(-1.85%)
Dec 06, 2021 48.47 50.08 48.32 49.69 683,108 +1.47(+3.05%)
Dec 03, 2021 47.95 48.96 47.33 48.22 1,088,650 +0.40(+0.84%)
Dec 02, 2021 47.31 48.45 47.11 47.82 966,674 +0.80(+1.70%)
Dec 01, 2021 49.81 50.06 47.02 47.02 846,119 -1.91(-3.90%)
Nov 30, 2021 49.56 49.58 47.69 48.93 3,363,192 -0.80(-1.61%)
Nov 29, 2021 50.05 52.32 49.30 49.73 613,301 +0.42(+0.85%)
Nov 26, 2021 50.07 50.12 49.05 49.31 585,567 -1.63(-3.20%)
Nov 24, 2021 51.11 51.55 50.90 50.94 445,239 -0.31(-0.60%)
Nov 23, 2021 51.29 51.95 51.05 51.25 837,563 -0.13(-0.25%)
Nov 22, 2021 52.22 52.49 51.33 51.38 550,512 -0.71(-1.36%)
Nov 19, 2021 53.24 53.55 51.69 52.09 1,530,426 -1.37(-2.56%)
Nov 18, 2021 55.67 53.50 53.20 53.46 1,553,582 -2.14(-3.85%)
Nov 17, 2021 55.28 55.85 55.05 55.60 1,005,145 +0.24(+0.43%)
Nov 16, 2021 55.99 56.00 55.20 55.36 662,472 -0.23(-0.41%)
Nov 15, 2021 55.17 55.81 54.87 55.59 521,955 +0.58(+1.05%)
Nov 12, 2021 54.82 55.25 54.54 55.01 438,407 +0.07(+0.13%)
Nov 11, 2021 54.67 55.04 54.38 54.94 401,708 +0.53(+0.97%)
Nov 10, 2021 54.54 54.41 634,606 -0.12(-0.22%)
Nov 09, 2021 54.14 54.60 53.85 54.53 783,342 +0.39(+0.72%)
Nov 08, 2021 54.96 54.96 53.82 54.14 550,636 -0.54(-0.99%)
Nov 05, 2021 53.27 55.13 53.08 54.68 953,880 +2.36(+4.51%)
Nov 04, 2021 52.60 53.58 51.64 52.32 1,371,357 +0.94(+1.83%)
Nov 03, 2021 50.33 51.48 50.26 51.38 666,134 +1.04(+2.07%)
Nov 02, 2021 50.50 50.70 49.89 50.34 583,518 -0.12(-0.24%)
Nov 01, 2021 49.40 50.52 49.74 50.46 464,522 +1.14(+2.31%)
Oct 29, 2021 49.20 49.88 49.32 845,868 -0.22(-0.44%)
Oct 28, 2021 48.65 50.07 49.54 743,326 +0.94(+1.93%)
Oct 27, 2021 48.97 49.04 48.32 48.60 439,640 -0.13(-0.27%)
Oct 26, 2021 49.05 48.59 48.73 608,192 -0.23(-0.47%)
Oct 25, 2021 48.92 49.22 48.78 48.96 335,217 +0.00(+0.00%)
Oct 22, 2021 49.07 49.37 48.88 48.96 503,812 -0.23(-0.47%)
Oct 21, 2021 49.34 49.61 49.05 49.19 386,706 -0.15(-0.30%)
Oct 20, 2021 48.46 49.76 48.20 49.34 570,083 +0.97(+2.01%)
Oct 19, 2021 48.72 49.69 48.34 48.37 531,126 -0.14(-0.29%)
Oct 18, 2021 48.67 48.74 48.17 48.51 306,569 -0.25(-0.51%)
Oct 15, 2021 48.90 49.41 48.62 48.76 564,916 +0.11(+0.23%)
Oct 14, 2021 48.43 49.07 48.43 48.65 606,559 +0.36(+0.75%)
Oct 13, 2021 48.82 49.16 48.23 48.29 473,986 -0.53(-1.09%)
Oct 12, 2021 48.49 49.16 48.39 48.82 726,585 +0.30(+0.62%)
Oct 11, 2021 48.96 49.04 48.34 48.52 560,431 -0.05(-0.10%)
Oct 08, 2021 48.93 49.05 48.47 48.57 583,958 -0.47(-0.96%)
Oct 07, 2021 48.92 49.60 48.76 49.04 477,706 +0.28(+0.57%)
Oct 06, 2021 48.68 48.89 48.20 48.76 563,461 -0.14(-0.29%)
Oct 05, 2021 48.31 49.13 47.70 48.90 570,052 +0.79(+1.64%)
Oct 04, 2021 48.19 48.49 47.90 48.11 395,225 -0.06(-0.12%)
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.