Skip to main content

Liberty Media Siriusxm Sr A (NQ: LSXMA )

29.70 +0.20 (+0.68%)
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 29, 2021 49.63 50.10 48.62 49.78 544,921 -0.02(-0.04%)
Oct 28, 2021 48.91 50.34 48.90 49.80 705,951 +1.12(+2.30%)
Oct 27, 2021 49.02 49.15 48.42 48.68 711,404 -0.20(-0.41%)
Oct 26, 2021 49.09 48.77 48.88 194,937 -0.05(-0.10%)
Oct 25, 2021 49.06 49.28 48.86 48.93 408,986 -0.02(-0.04%)
Oct 22, 2021 49.07 49.40 48.80 48.95 410,577 -0.14(-0.29%)
Oct 21, 2021 49.06 49.61 48.93 49.09 336,403 -0.19(-0.39%)
Oct 20, 2021 48.39 49.67 48.23 49.28 334,634 +0.90(+1.86%)
Oct 19, 2021 48.61 48.98 48.30 48.38 630,897 -0.15(-0.31%)
Oct 18, 2021 48.66 48.80 48.32 48.53 252,756 -0.40(-0.82%)
Oct 15, 2021 48.88 49.47 48.83 48.93 301,416 +0.19(+0.39%)
Oct 14, 2021 48.59 49.20 48.59 48.74 257,418 +0.33(+0.68%)
Oct 13, 2021 49.10 49.25 48.39 48.41 404,559 -0.57(-1.16%)
Oct 12, 2021 48.45 49.11 48.42 48.98 700,142 +0.48(+0.99%)
Oct 11, 2021 48.45 48.94 48.25 48.50 712,967 +0.11(+0.23%)
Oct 08, 2021 48.55 48.87 48.27 48.39 656,982 -0.28(-0.58%)
Oct 07, 2021 48.66 49.37 48.53 48.67 566,956 +0.14(+0.29%)
Oct 06, 2021 48.19 48.65 47.81 48.53 467,394 +0.03(+0.06%)
Oct 05, 2021 47.83 48.73 47.43 48.50 381,700 +0.76(+1.59%)
Oct 04, 2021 47.83 48.30 47.58 47.74 479,696 -0.16(-0.33%)
Oct 01, 2021 47.38 48.33 47.19 47.90 723,286 +0.73(+1.55%)
Sep 30, 2021 47.47 47.84 47.09 47.17 614,368 -0.33(-0.69%)
Sep 29, 2021 47.58 47.85 47.32 47.50 444,214 +0.06(+0.13%)
Sep 28, 2021 47.38 48.37 47.48 47.44 609,033 -0.04(-0.08%)
Sep 27, 2021 47.09 48.06 46.99 47.48 515,191 +0.32(+0.68%)
Sep 24, 2021 47.43 47.64 47.04 47.16 695,112 -0.44(-0.92%)
Sep 23, 2021 47.26 48.06 47.21 47.60 539,905 +0.40(+0.85%)
Sep 22, 2021 47.10 47.67 47.10 47.20 411,243 +0.21(+0.45%)
Sep 21, 2021 47.47 47.93 46.98 46.99 891,562 -0.13(-0.28%)
Sep 20, 2021 47.02 47.54 46.74 47.12 895,461 -0.43(-0.90%)
Sep 17, 2021 48.02 48.18 47.28 47.55 935,319 -0.37(-0.77%)
Sep 16, 2021 48.00 48.44 47.79 47.92 979,999 -0.10(-0.21%)
Sep 15, 2021 48.10 48.19 47.37 48.02 680,955 -0.13(-0.27%)
Sep 14, 2021 48.19 48.19 47.26 48.15 666,926 +0.15(+0.31%)
Sep 13, 2021 47.59 48.44 47.44 48.00 386,549 +0.53(+1.12%)
Sep 10, 2021 48.39 48.39 47.46 47.47 439,051 -0.70(-1.45%)
Sep 09, 2021 48.98 49.10 48.14 48.17 444,496 -0.93(-1.89%)
Sep 08, 2021 49.14 49.25 48.67 49.10 401,858 +0.07(+0.14%)
Sep 07, 2021 50.25 50.57 49.01 49.03 498,393 -1.13(-2.25%)
Sep 03, 2021 50.11 50.25 49.82 50.16 463,629 +0.05(+0.10%)
Sep 02, 2021 49.87 50.14 49.56 50.11 464,845 +0.49(+0.99%)
Sep 01, 2021 49.54 50.13 49.42 49.62 413,428 +0.12(+0.24%)
Aug 31, 2021 49.50 49.71 49.04 49.50 447,592 +0.00(+0.00%)
Aug 30, 2021 49.55 49.75 49.05 49.50 294,567 +0.01(+0.02%)
Aug 27, 2021 48.72 49.61 48.54 49.49 526,313 +0.77(+1.58%)
Aug 26, 2021 49.27 49.67 48.72 48.72 464,010 -0.49(-1.00%)
Aug 25, 2021 48.70 49.41 48.57 49.21 494,285 +0.48(+0.99%)
Aug 24, 2021 48.34 48.90 48.25 48.73 375,706 +0.67(+1.39%)
Aug 23, 2021 48.30 48.70 47.89 48.06 579,155 -0.14(-0.29%)
Aug 20, 2021 47.43 48.36 46.67 48.20 579,617 +0.90(+1.90%)
Aug 19, 2021 47.51 48.08 47.17 47.30 894,896 -0.64(-1.34%)
Aug 18, 2021 47.73 48.31 47.60 47.94 257,337 +0.09(+0.19%)
Aug 17, 2021 47.64 47.87 47.27 47.85 364,462 +0.04(+0.08%)
Aug 16, 2021 47.56 47.92 47.41 47.81 278,793 +0.15(+0.31%)
Aug 13, 2021 47.97 48.38 47.61 47.66 201,061 -0.05(-0.10%)
Aug 12, 2021 47.57 48.27 47.43 47.71 402,482 +0.12(+0.25%)
Aug 11, 2021 47.93 47.98 47.19 47.59 541,593 -0.38(-0.79%)
Aug 10, 2021 48.32 48.49 47.50 47.97 506,740 -0.34(-0.70%)
Aug 09, 2021 48.91 49.09 48.20 48.31 1,043,343 -0.55(-1.13%)
Aug 06, 2021 48.80 49.15 48.40 48.86 405,950 +0.48(+0.99%)
Aug 05, 2021 47.66 48.38 47.63 48.38 431,561 +1.04(+2.20%)
Aug 04, 2021 47.25 47.52 46.81 47.34 304,837 +0.15(+0.32%)
Aug 03, 2021 47.27 47.27 46.26 47.19 295,830 +0.10(+0.21%)
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.