Skip to main content

Liberty Media Siriusxm Sr A (NQ: LSXMA )

24.63 +0.05 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.96 45.96 45.96 0 +0.03(+0.06%)
Aug 30, 2018 45.82 45.96 45.47 45.93 220,508 -0.02(-0.04%)
Aug 29, 2018 45.19 46.18 45.00 45.95 360,399 +0.73(+1.61%)
Aug 28, 2018 45.24 45.55 45.03 45.22 493,858 -0.06(-0.13%)
Aug 27, 2018 44.90 45.53 44.77 45.28 417,951 +0.51(+1.14%)
Aug 24, 2018 44.89 45.29 44.68 44.77 261,063 +0.03(+0.07%)
Aug 23, 2018 45.46 45.62 44.65 44.74 322,934 -0.75(-1.64%)
Aug 22, 2018 45.41 45.66 45.27 45.49 265,659 -0.01(-0.02%)
Aug 21, 2018 45.50 45.82 45.28 45.50 285,163 +0.12(+0.26%)
Aug 20, 2018 45.32 45.71 45.29 45.38 399,749 -0.04(-0.09%)
Aug 17, 2018 45.37 45.73 45.01 45.42 1,173,821 +0.17(+0.37%)
Aug 16, 2018 45.68 46.03 45.16 45.25 334,994 -0.14(-0.30%)
Aug 15, 2018 45.23 45.65 44.65 45.39 366,148 -0.09(-0.19%)
Aug 14, 2018 45.92 46.45 45.47 45.48 454,393 -0.32(-0.71%)
Aug 13, 2018 45.87 46.12 45.49 45.80 534,136 -0.05(-0.11%)
Aug 10, 2018 45.88 46.40 45.61 45.85 260,046 -0.22(-0.47%)
Aug 09, 2018 46.40 46.59 45.91 46.07 358,485 -0.27(-0.57%)
Aug 08, 2018 46.17 46.62 45.59 46.33 672,137 +0.12(+0.26%)
Aug 07, 2018 46.36 46.66 46.21 46.21 277,643 -0.07(-0.15%)
Aug 06, 2018 46.37 46.68 46.19 46.28 363,265 +0.27(+0.58%)
Aug 03, 2018 46.29 46.60 45.77 46.02 145,532 -0.17(-0.36%)
Aug 02, 2018 45.65 46.29 45.40 46.18 227,589 +0.59(+1.29%)
Aug 01, 2018 46.59 46.69 45.52 45.59 271,207 -0.76(-1.63%)
Jul 31, 2018 46.59 46.70 46.30 46.35 241,196 -0.12(-0.25%)
Jul 30, 2018 46.73 46.91 46.08 46.47 190,201 -0.23(-0.48%)
Jul 27, 2018 47.08 47.42 46.50 46.70 301,540 -0.48(-1.02%)
Jul 26, 2018 46.89 47.76 46.52 47.18 338,840 +0.18(+0.38%)
Jul 25, 2018 47.14 45.92 47.00 657,681 +1.08(+2.36%)
Jul 24, 2018 47.10 47.26 45.90 45.92 294,523 -1.03(-2.20%)
Jul 23, 2018 47.53 47.70 46.80 46.95 252,521 -0.73(-1.53%)
Jul 20, 2018 47.41 47.72 47.08 47.68 514,208 +0.33(+0.71%)
Jul 19, 2018 47.35 47.68 46.98 47.35 348,951 -0.01(-0.02%)
Jul 18, 2018 46.96 47.62 46.96 47.35 643,552 +0.39(+0.84%)
Jul 17, 2018 46.52 47.27 46.28 46.96 422,508 +0.30(+0.65%)
Jul 16, 2018 46.63 46.70 46.24 46.66 368,144 +0.03(+0.06%)
Jul 13, 2018 46.61 46.69 46.31 46.63 359,482 +0.18(+0.38%)
Jul 12, 2018 46.21 46.74 45.98 46.45 450,129 +0.40(+0.88%)
Jul 11, 2018 46.03 47.13 45.77 46.05 326,356 -0.20(-0.43%)
Jul 10, 2018 46.32 46.32 45.78 46.24 300,900 +0.02(+0.04%)
Jul 09, 2018 46.08 46.41 45.93 46.22 587,439 +0.47(+1.03%)
Jul 06, 2018 45.52 45.79 45.30 45.75 460,736 +0.21(+0.45%)
Jul 05, 2018 45.23 45.84 44.90 45.55 496,677 +0.79(+1.76%)
Jul 03, 2018 44.76 44.76 44.76 0 -0.53(-1.17%)
Jul 02, 2018 45.03 45.34 44.28 45.29 805,506 +0.99(+2.24%)
Jun 29, 2018 44.74 44.89 44.24 44.30 461,997 -0.29(-0.64%)
Jun 28, 2018 43.54 44.63 43.42 44.58 836,947 +1.04(+2.39%)
Jun 27, 2018 44.58 44.87 43.40 43.54 882,524 -1.02(-2.29%)
Jun 26, 2018 44.33 44.64 43.24 44.56 824,971 -0.63(-1.39%)
Jun 25, 2018 45.40 45.65 44.80 45.19 408,438 -0.26(-0.56%)
Jun 22, 2018 44.94 45.65 44.94 45.45 829,623 +0.56(+1.25%)
Jun 21, 2018 45.96 45.96 44.49 44.89 498,142 -1.75(-3.75%)
Jun 20, 2018 46.50 46.74 46.38 46.64 369,119 +0.35(+0.76%)
Jun 19, 2018 46.76 46.91 46.05 46.28 831,316 -0.77(-1.63%)
Jun 18, 2018 46.46 47.37 46.36 47.05 1,043,869 +0.31(+0.67%)
Jun 15, 2018 46.81 45.59 46.74 802,026 +1.14(+2.50%)
Jun 14, 2018 45.57 45.78 45.27 45.59 613,985 +0.34(+0.76%)
Jun 13, 2018 45.35 45.77 45.17 45.25 1,211,491 +0.12(+0.26%)
Jun 12, 2018 44.96 45.62 44.68 45.13 773,044 +0.21(+0.46%)
Jun 11, 2018 45.19 45.46 44.90 44.93 434,329 -0.33(-0.74%)
Jun 08, 2018 45.02 45.39 45.02 45.26 317,767 -0.08(-0.17%)
Jun 07, 2018 45.51 45.69 44.90 45.34 429,376 -0.03(-0.07%)
Jun 06, 2018 44.65 45.59 44.60 45.37 425,177 +0.70(+1.56%)
Jun 05, 2018 44.86 45.25 44.51 44.67 444,516 -0.36(-0.81%)
Jun 04, 2018 45.58 45.89 45.02 45.03 335,156 -0.44(-0.97%)
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.