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 (%)
Oct 30, 2020 34.71 35.13 34.24 34.60 547,100 -0.37(-1.06%)
Oct 29, 2020 34.05 35.16 34.04 34.97 566,868 +0.75(+2.19%)
Oct 28, 2020 34.62 34.97 34.16 34.22 633,489 -1.08(-3.06%)
Oct 27, 2020 34.81 35.42 34.66 35.30 507,321 +0.37(+1.06%)
Oct 26, 2020 36.48 36.51 34.76 34.93 649,885 -1.92(-5.21%)
Oct 23, 2020 36.69 36.96 35.69 36.85 548,200 +0.42(+1.15%)
Oct 22, 2020 36.09 36.65 35.98 36.43 522,710 +0.75(+2.10%)
Oct 21, 2020 35.13 35.99 35.08 35.68 716,126 +0.46(+1.31%)
Oct 20, 2020 34.49 35.35 34.38 35.22 741,671 +1.08(+3.16%)
Oct 19, 2020 34.51 34.81 33.77 34.14 718,577 -0.14(-0.41%)
Oct 16, 2020 34.92 34.92 34.26 34.28 498,000 -0.44(-1.27%)
Oct 15, 2020 34.79 35.00 34.42 34.72 816,454 -0.29(-0.83%)
Oct 14, 2020 35.55 35.78 34.91 35.01 510,986 -0.53(-1.49%)
Oct 13, 2020 35.37 35.87 35.15 35.54 633,561 +0.20(+0.57%)
Oct 12, 2020 35.33 35.61 35.06 35.34 802,842 +0.20(+0.57%)
Oct 09, 2020 36.36 36.55 35.08 35.14 755,700 -1.01(-2.79%)
Oct 08, 2020 35.71 36.20 35.38 36.15 765,516 +0.66(+1.85%)
Oct 07, 2020 35.56 36.19 35.25 35.49 753,766 +1.14(+3.33%)
Oct 06, 2020 34.52 34.76 34.01 34.35 2,183,326 -0.09(-0.26%)
Oct 05, 2020 34.61 34.82 33.81 34.44 770,664 +0.20(+0.58%)
Oct 02, 2020 33.70 34.92 33.70 34.24 629,100 -0.55(-1.58%)
Oct 01, 2020 33.30 34.83 33.29 34.79 904,564 +1.71(+5.17%)
Sep 30, 2020 33.27 33.77 32.94 33.08 967,250 -0.16(-0.48%)
Sep 29, 2020 33.47 33.56 32.75 33.24 576,691 -0.24(-0.72%)
Sep 28, 2020 33.35 33.92 33.05 33.48 941,162 +0.73(+2.23%)
Sep 25, 2020 32.24 32.88 31.99 32.75 968,600 +0.35(+1.08%)
Sep 24, 2020 31.92 32.90 31.54 32.40 1,476,205 +0.35(+1.09%)
Sep 23, 2020 33.15 33.43 31.89 32.05 1,157,555 -0.76(-2.32%)
Sep 22, 2020 33.45 34.00 32.54 32.81 1,074,949 -0.46(-1.38%)
Sep 21, 2020 33.82 33.82 32.58 33.27 1,915,478 -1.14(-3.31%)
Sep 18, 2020 35.57 35.81 34.06 34.41 1,676,600 -1.27(-3.56%)
Sep 17, 2020 35.18 35.85 35.02 35.68 1,033,695 -0.17(-0.47%)
Sep 16, 2020 35.16 36.07 35.15 35.85 1,555,366 +0.85(+2.43%)
Sep 15, 2020 35.71 35.71 34.08 35.00 1,623,082 -0.55(-1.55%)
Sep 14, 2020 34.42 35.61 34.33 35.55 641,939 +1.32(+3.86%)
Sep 11, 2020 34.51 34.72 34.00 34.23 746,400 -0.32(-0.93%)
Sep 10, 2020 35.46 36.09 34.45 34.55 793,626 -0.71(-2.01%)
Sep 09, 2020 35.23 35.67 34.69 35.26 524,855 +0.23(+0.66%)
Sep 08, 2020 35.22 35.70 34.66 35.03 615,894 -0.45(-1.27%)
Sep 04, 2020 35.76 35.95 34.98 35.48 582,000 -0.12(-0.34%)
Sep 03, 2020 36.36 36.93 35.28 35.60 629,642 -0.74(-2.04%)
Sep 02, 2020 35.87 36.43 35.73 36.34 617,640 +0.56(+1.57%)
Sep 01, 2020 35.80 35.94 35.53 35.78 972,582 -0.21(-0.60%)
Aug 31, 2020 36.62 36.90 35.94 35.99 1,119,929 -1.02(-2.74%)
Aug 28, 2020 36.51 37.23 36.24 37.01 819,400 +0.72(+1.98%)
Aug 27, 2020 36.06 36.63 35.96 36.29 735,061 +0.41(+1.14%)
Aug 26, 2020 36.10 36.23 35.68 35.88 436,311 -0.24(-0.66%)
Aug 25, 2020 35.74 36.20 35.23 36.12 1,223,003 +0.51(+1.43%)
Aug 24, 2020 34.73 35.64 34.43 35.61 1,759,463 +1.16(+3.37%)
Aug 21, 2020 34.62 34.66 34.30 34.45 1,297,500 -0.22(-0.63%)
Aug 20, 2020 34.93 34.94 34.38 34.67 474,793 -0.38(-1.08%)
Aug 19, 2020 35.25 35.51 34.84 35.05 531,563 -0.28(-0.79%)
Aug 18, 2020 35.62 35.84 35.20 35.33 648,808 -0.43(-1.20%)
Aug 17, 2020 36.35 36.64 35.29 35.76 1,241,677 -0.19(-0.53%)
Aug 14, 2020 35.75 36.34 35.63 35.95 391,000 -0.06(-0.17%)
Aug 13, 2020 36.04 36.32 35.88 36.01 497,313 -0.26(-0.72%)
Aug 12, 2020 36.57 37.05 36.13 36.27 636,530 -0.03(-0.08%)
Aug 11, 2020 36.41 37.06 36.20 36.30 704,158 -0.13(-0.36%)
Aug 10, 2020 36.30 36.64 35.82 36.43 590,580 +0.13(+0.36%)
Aug 07, 2020 36.07 36.43 35.78 36.30 380,000 -0.02(-0.06%)
Aug 06, 2020 35.87 36.33 35.72 36.32 885,926 +0.38(+1.06%)
Aug 05, 2020 36.39 36.64 35.85 35.94 446,488 -0.34(-0.94%)
Aug 04, 2020 35.70 36.49 35.70 36.28 564,437 +0.58(+1.62%)
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.