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 (%)
Jul 31, 2018 46.50 46.69 46.21 46.44 526,567 -0.05(-0.11%)
Jul 30, 2018 46.70 46.91 46.03 46.49 599,944 -0.17(-0.36%)
Jul 27, 2018 47.02 47.37 46.44 46.66 346,797 -0.45(-0.96%)
Jul 26, 2018 46.96 47.70 46.27 47.11 358,866 +0.15(+0.31%)
Jul 25, 2018 47.17 46.01 46.96 656,183 +0.95(+2.07%)
Jul 24, 2018 47.02 47.45 45.98 46.01 744,460 -1.06(-2.26%)
Jul 23, 2018 47.58 47.58 46.84 47.07 460,614 -0.61(-1.28%)
Jul 20, 2018 47.29 47.73 47.24 47.68 260,295 +0.28(+0.58%)
Jul 19, 2018 47.48 47.71 47.09 47.40 268,452 -0.07(-0.15%)
Jul 18, 2018 47.19 47.75 47.15 47.47 499,579 +0.35(+0.75%)
Jul 17, 2018 46.66 47.44 46.61 47.12 412,789 +0.22(+0.46%)
Jul 16, 2018 46.86 46.99 46.61 46.90 448,623 +0.00(+0.00%)
Jul 13, 2018 47.02 46.59 46.90 509,811 +0.19(+0.40%)
Jul 12, 2018 46.57 47.00 46.28 46.72 473,112 +0.38(+0.83%)
Jul 11, 2018 46.44 47.19 46.08 46.33 400,881 -0.18(-0.38%)
Jul 10, 2018 46.58 46.67 46.08 46.51 465,791 -0.07(-0.15%)
Jul 09, 2018 46.26 46.76 46.26 46.58 615,495 +0.47(+1.02%)
Jul 06, 2018 45.88 46.18 45.75 46.11 611,496 +0.19(+0.41%)
Jul 05, 2018 45.29 46.28 45.29 45.92 697,668 +0.77(+1.70%)
Jul 03, 2018 45.15 45.15 45.15 0 -0.61(-1.33%)
Jul 02, 2018 44.75 45.83 44.50 45.76 1,438,831 +1.16(+2.60%)
Jun 29, 2018 44.95 45.18 44.54 44.60 1,218,190 -0.17(-0.37%)
Jun 28, 2018 43.83 44.95 43.83 44.77 1,281,899 +0.91(+2.09%)
Jun 27, 2018 45.00 45.00 43.71 43.85 1,446,917 -0.93(-2.09%)
Jun 26, 2018 45.06 45.06 43.57 44.79 1,397,057 -0.52(-1.15%)
Jun 25, 2018 45.23 45.80 44.99 45.31 862,032 -0.26(-0.56%)
Jun 22, 2018 45.23 45.78 45.12 45.57 1,845,812 +0.63(+1.40%)
Jun 21, 2018 46.02 46.02 44.67 44.94 662,422 -1.80(-3.85%)
Jun 20, 2018 46.55 46.91 46.55 46.74 489,925 +0.34(+0.74%)
Jun 19, 2018 46.69 46.97 46.23 46.39 619,124 -0.71(-1.50%)
Jun 18, 2018 46.71 47.52 46.52 47.10 895,983 +0.16(+0.34%)
Jun 15, 2018 46.96 45.80 46.94 1,283,590 +1.14(+2.49%)
Jun 14, 2018 45.77 45.99 45.46 45.80 609,368 +0.37(+0.82%)
Jun 13, 2018 45.73 45.91 45.37 45.43 668,783 +0.04(+0.09%)
Jun 12, 2018 45.35 45.75 44.95 45.39 885,577 +0.29(+0.65%)
Jun 11, 2018 45.35 45.59 45.06 45.09 544,711 -0.30(-0.67%)
Jun 08, 2018 45.22 45.50 45.13 45.40 561,964 +0.03(+0.07%)
Jun 07, 2018 45.12 45.72 45.00 45.37 559,227 -0.14(-0.30%)
Jun 06, 2018 44.74 45.62 44.60 45.51 426,526 +0.78(+1.74%)
Jun 05, 2018 45.12 45.35 44.59 44.73 535,638 -0.32(-0.72%)
Jun 04, 2018 45.82 45.91 45.03 45.05 548,723 -0.47(-1.04%)
Jun 01, 2018 45.57 45.65 45.37 45.53 672,750 +0.11(+0.24%)
May 31, 2018 45.17 45.56 44.82 45.42 945,019 +0.35(+0.79%)
May 30, 2018 45.12 45.48 45.00 45.06 519,173 +0.02(+0.04%)
May 29, 2018 45.15 45.37 44.82 45.04 380,020 -0.12(-0.26%)
May 25, 2018 45.16 45.16 45.16 0 +0.14(+0.31%)
May 24, 2018 44.99 45.32 44.80 45.02 387,659 -0.05(-0.11%)
May 23, 2018 45.05 45.37 44.52 45.07 545,119 +0.07(+0.15%)
May 22, 2018 45.59 45.82 44.88 45.00 777,510 -0.45(-1.00%)
May 21, 2018 45.80 45.89 45.23 45.46 767,541 -0.31(-0.69%)
May 18, 2018 44.36 45.80 44.36 45.77 754,819 +1.33(+2.99%)
May 17, 2018 44.63 45.42 44.38 44.44 484,128 -0.42(-0.94%)
May 16, 2018 43.81 45.12 43.81 44.87 564,744 +1.05(+2.40%)
May 15, 2018 43.56 44.06 43.26 43.82 470,493 +0.26(+0.59%)
May 14, 2018 43.25 43.87 43.19 43.56 501,366 +0.33(+0.77%)
May 11, 2018 43.10 43.42 42.95 43.23 543,225 +0.09(+0.21%)
May 10, 2018 42.77 44.25 42.76 43.14 756,699 +0.49(+1.15%)
May 09, 2018 41.03 42.65 41.03 42.65 1,011,987 +1.25(+3.02%)
May 08, 2018 41.63 41.99 41.10 41.40 1,623,688 -0.44(-1.06%)
May 07, 2018 40.31 41.95 40.31 41.84 766,748 +0.37(+0.90%)
May 04, 2018 40.96 41.89 40.61 41.47 711,531 +0.58(+1.42%)
May 03, 2018 40.13 41.04 39.92 40.88 1,027,775 +0.59(+1.46%)
May 02, 2018 41.10 41.22 40.26 40.30 560,585 -0.65(-1.59%)
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.