Skip to main content

Liberty Siriusxm Series C (NQ: LSXMK )

22.77 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 22.75 23.09 22.37 22.77 1,584,611 -0.06(-0.26%)
Jul 23, 2024 22.52 22.96 22.37 22.83 1,152,536 +0.25(+1.11%)
Jul 22, 2024 22.21 22.59 21.73 22.58 1,135,284 +0.48(+2.17%)
Jul 19, 2024 22.61 22.72 21.84 22.10 2,217,454 -0.57(-2.51%)
Jul 18, 2024 23.33 23.48 22.65 22.67 1,398,279 -0.68(-2.91%)
Jul 17, 2024 23.37 23.77 23.19 23.35 1,295,880 -0.10(-0.43%)
Jul 16, 2024 23.08 23.56 23.06 23.45 1,345,474 +0.38(+1.65%)
Jul 15, 2024 23.00 23.21 22.76 23.07 1,206,403 +0.15(+0.65%)
Jul 12, 2024 22.98 23.06 22.63 22.92 1,106,532 +0.03(+0.13%)
Jul 11, 2024 22.85 23.09 22.55 22.89 1,517,394 +0.18(+0.79%)
Jul 10, 2024 22.95 23.08 22.66 22.71 990,669 -0.11(-0.48%)
Jul 09, 2024 22.48 22.89 22.30 22.82 1,694,990 +0.26(+1.15%)
Jul 08, 2024 23.54 23.55 22.34 22.56 1,905,385 -0.64(-2.76%)
Jul 05, 2024 22.85 23.62 22.64 23.20 4,163,427 +0.36(+1.58%)
Jul 03, 2024 22.53 23.00 22.53 22.84 3,310,433 +0.31(+1.38%)
Jul 02, 2024 22.28 22.72 22.09 22.53 2,765,639 +0.26(+1.17%)
Jul 01, 2024 22.24 22.58 22.20 22.27 2,862,636 +0.11(+0.50%)
Jun 28, 2024 21.50 22.27 21.50 22.16 5,778,971 +0.65(+3.02%)
Jun 27, 2024 21.12 21.55 20.97 21.51 1,115,205 +0.36(+1.70%)
Jun 26, 2024 20.80 21.18 20.65 21.15 2,206,372 +0.18(+0.86%)
Jun 25, 2024 21.39 21.39 20.80 20.97 1,931,368 -0.49(-2.28%)
Jun 24, 2024 21.87 21.91 21.25 21.46 2,738,922 -0.64(-2.90%)
Jun 21, 2024 22.05 22.52 21.96 22.10 4,504,857 +0.05(+0.23%)
Jun 20, 2024 21.43 22.15 21.43 22.05 3,108,005 +0.71(+3.33%)
Jun 18, 2024 20.80 21.51 20.80 21.34 3,466,564 +0.54(+2.60%)
Jun 17, 2024 20.90 21.18 20.51 20.80 3,028,850 -0.14(-0.67%)
Jun 14, 2024 20.23 21.07 20.09 20.94 3,738,068 +0.56(+2.75%)
Jun 13, 2024 20.98 21.09 20.05 20.38 3,389,398 -0.74(-3.50%)
Jun 12, 2024 21.05 21.65 20.98 21.12 1,856,056 +0.37(+1.78%)
Jun 11, 2024 20.65 20.98 20.60 20.75 1,644,432 -0.05(-0.24%)
Jun 10, 2024 20.76 20.95 20.63 20.80 1,543,218 -0.11(-0.53%)
Jun 07, 2024 20.82 21.12 20.64 20.91 1,718,305 -0.11(-0.52%)
Jun 06, 2024 20.81 21.03 20.62 21.02 2,216,745 +0.13(+0.62%)
Jun 05, 2024 21.15 21.15 20.79 20.89 2,204,827 -0.14(-0.67%)
Jun 04, 2024 22.08 22.10 20.81 21.03 3,401,019 -1.22(-5.48%)
Jun 03, 2024 22.78 22.91 22.23 22.25 2,191,435 -0.41(-1.81%)
May 31, 2024 22.28 23.26 22.00 22.66 14,773,627 +0.40(+1.80%)
May 30, 2024 22.35 22.44 21.93 22.26 2,163,338 -0.05(-0.22%)
May 29, 2024 22.21 22.50 22.05 22.31 2,125,284 -0.17(-0.76%)
May 28, 2024 22.43 22.78 22.36 22.48 1,732,000 +0.02(+0.09%)
May 24, 2024 22.21 22.46 21.97 22.46 1,818,972 +0.29(+1.31%)
May 23, 2024 22.65 22.68 22.11 22.17 2,337,793 -0.53(-2.33%)
May 22, 2024 23.45 23.45 22.53 22.70 3,326,800 -0.85(-3.61%)
May 21, 2024 24.10 24.20 23.49 23.55 1,811,811 -0.61(-2.52%)
May 20, 2024 24.29 24.32 23.90 24.16 1,331,833 -0.16(-0.66%)
May 17, 2024 24.54 24.57 24.27 24.32 1,223,478 -0.24(-0.98%)
May 16, 2024 24.76 24.83 24.44 24.56 1,581,416 -0.01(-0.04%)
May 15, 2024 25.39 25.41 24.40 24.57 2,052,228 -0.77(-3.04%)
May 14, 2024 25.40 25.79 25.25 25.34 1,685,914 +0.08(+0.32%)
May 13, 2024 24.75 25.53 24.75 25.26 1,795,058 +0.57(+2.31%)
May 10, 2024 24.95 25.04 24.59 24.69 984,261 -0.27(-1.08%)
May 09, 2024 25.00 25.00 24.68 24.96 873,952 +0.05(+0.20%)
May 08, 2024 24.94 25.27 24.51 24.91 1,399,130 -0.24(-0.95%)
May 07, 2024 25.48 25.73 25.15 25.15 1,383,101 -0.35(-1.37%)
May 06, 2024 25.30 25.62 25.26 25.50 1,119,728 +0.45(+1.80%)
May 03, 2024 24.87 25.29 24.83 25.05 1,209,407 +0.27(+1.09%)
May 02, 2024 24.81 25.01 24.48 24.78 1,450,056 +0.14(+0.57%)
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.