Skip to main content

Liberty Media Siriusxm Sr C (NQ: LSXMK )

29.56 +0.04 (+0.14%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.98 29.53 28.97 29.52 1,613,470 +0.64(+2.22%)
Mar 26, 2024 29.15 29.30 28.86 28.88 16,962,008 +0.07(+0.24%)
Mar 25, 2024 28.77 29.16 28.70 28.81 1,187,023 +0.07(+0.24%)
Mar 22, 2024 28.95 28.96 28.61 28.74 2,173,128 -0.17(-0.59%)
Mar 21, 2024 28.75 29.12 28.66 28.91 2,154,728 +0.31(+1.08%)
Mar 20, 2024 29.35 29.45 28.52 28.60 2,342,873 -0.90(-3.05%)
Mar 19, 2024 29.64 29.78 29.20 29.50 1,741,639 -0.14(-0.47%)
Mar 18, 2024 29.71 29.84 29.54 29.64 1,085,778 -0.07(-0.24%)
Mar 15, 2024 29.80 29.91 29.60 29.71 2,274,756 -0.06(-0.20%)
Mar 14, 2024 30.12 30.19 29.68 29.77 2,060,616 -0.33(-1.10%)
Mar 13, 2024 30.19 30.78 30.05 30.10 2,053,846 +0.16(+0.53%)
Mar 12, 2024 30.19 30.22 29.73 29.94 11,054,330 -0.18(-0.60%)
Mar 11, 2024 29.71 30.23 29.66 30.12 1,704,542 +0.37(+1.24%)
Mar 08, 2024 29.38 29.99 29.28 29.75 3,937,378 +0.53(+1.81%)
Mar 07, 2024 29.50 29.84 29.14 29.22 1,305,096 -0.03(-0.10%)
Mar 06, 2024 29.35 29.67 29.03 29.25 3,449,330 -0.06(-0.20%)
Mar 05, 2024 28.60 29.43 28.60 29.31 2,786,973 +0.55(+1.91%)
Mar 04, 2024 28.44 29.02 28.18 28.76 1,580,807 +0.20(+0.70%)
Mar 01, 2024 29.04 29.04 28.53 28.56 1,798,161 -0.42(-1.45%)
Feb 29, 2024 29.25 29.55 28.56 28.98 3,395,708 -0.13(-0.45%)
Feb 28, 2024 30.36 30.74 29.04 29.11 2,028,475 -1.12(-3.70%)
Feb 27, 2024 30.10 30.42 29.88 30.23 1,596,766 +0.21(+0.70%)
Feb 26, 2024 30.12 30.50 30.00 30.02 1,071,719 -0.14(-0.46%)
Feb 23, 2024 29.73 30.21 29.67 30.16 1,078,228 +0.57(+1.93%)
Feb 22, 2024 29.56 30.02 29.41 29.59 1,578,355 +0.06(+0.20%)
Feb 21, 2024 29.83 29.94 29.39 29.53 1,241,343 -0.34(-1.14%)
Feb 20, 2024 30.05 30.45 29.73 29.87 991,153 -0.14(-0.47%)
Feb 16, 2024 30.05 30.40 29.67 30.01 1,383,620 -0.01(-0.03%)
Feb 15, 2024 30.12 30.31 30.00 30.02 1,284,269 +0.00(+0.02%)
Feb 14, 2024 29.92 30.20 29.75 30.02 1,073,437 +0.25(+0.82%)
Feb 13, 2024 30.60 30.60 29.61 29.77 2,220,444 -0.88(-2.87%)
Feb 12, 2024 30.19 30.76 30.07 30.65 819,709 +0.46(+1.52%)
Feb 09, 2024 30.23 30.46 30.02 30.19 1,338,021 -0.04(-0.13%)
Feb 08, 2024 30.75 30.83 30.16 30.23 1,878,960 -0.41(-1.34%)
Feb 07, 2024 30.68 30.91 30.32 30.64 1,036,641 +0.01(+0.03%)
Feb 06, 2024 30.67 30.74 30.37 30.63 961,514 +0.02(+0.07%)
Feb 05, 2024 30.68 30.74 30.20 30.61 951,747 -0.07(-0.23%)
Feb 02, 2024 31.09 31.18 30.46 30.68 1,056,259 -0.37(-1.19%)
Feb 01, 2024 30.50 31.05 30.50 31.05 2,312,237 +0.69(+2.27%)
Jan 31, 2024 30.25 30.59 30.19 30.36 1,983,952 +0.19(+0.63%)
Jan 30, 2024 30.56 30.56 29.92 30.17 3,187,384 -0.21(-0.69%)
Jan 29, 2024 31.19 31.32 30.36 30.38 1,661,581 -0.52(-1.68%)
Jan 26, 2024 31.12 31.66 30.86 30.90 1,941,937 -0.04(-0.13%)
Jan 25, 2024 31.11 31.41 30.93 30.94 1,112,832 -0.20(-0.64%)
Jan 24, 2024 31.13 31.27 30.95 31.14 1,813,878 +0.19(+0.61%)
Jan 23, 2024 31.00 31.12 30.51 30.95 2,739,726 -0.03(-0.10%)
Jan 22, 2024 31.33 31.59 30.95 30.98 1,460,365 -0.23(-0.74%)
Jan 19, 2024 31.23 31.52 30.91 31.21 1,925,543 +0.10(+0.32%)
Jan 18, 2024 30.73 31.19 30.52 31.11 2,098,019 +0.52(+1.70%)
Jan 17, 2024 30.29 30.65 30.15 30.59 1,910,689 +0.17(+0.56%)
Jan 16, 2024 30.40 30.60 30.24 30.42 2,423,075 +0.02(+0.07%)
Jan 12, 2024 30.05 30.53 30.01 30.40 1,670,540 +0.50(+1.67%)
Jan 11, 2024 30.52 30.58 29.83 29.90 1,568,657 -0.70(-2.29%)
Jan 10, 2024 30.51 30.81 30.38 30.60 1,258,057 +0.16(+0.53%)
Jan 09, 2024 30.08 30.60 29.96 30.44 1,342,076 +0.27(+0.89%)
Jan 08, 2024 30.66 30.72 29.91 30.17 2,605,917 -0.03(-0.10%)
Jan 05, 2024 30.58 30.66 30.02 30.20 3,074,884 +0.29(+0.97%)
Jan 04, 2024 29.95 30.17 29.75 29.91 2,548,268 +0.10(+0.34%)
Jan 03, 2024 29.02 30.07 28.88 29.81 2,932,704 +0.58(+1.98%)
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.