Skip to main content

Liberty Media Siriusxm Sr A (NQ: LSXMA )

22.27 -0.50 (-2.20%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 23.55 23.55 22.57 22.77 1,681,702 -0.82(-3.48%)
May 21, 2024 24.06 24.15 23.55 23.59 800,846 -0.57(-2.36%)
May 20, 2024 24.38 24.44 23.91 24.16 1,250,673 -0.18(-0.74%)
May 17, 2024 24.60 24.61 24.28 24.34 987,150 -0.29(-1.18%)
May 16, 2024 24.74 24.90 24.50 24.63 782,165 +0.05(+0.20%)
May 15, 2024 25.40 25.50 24.45 24.58 1,530,086 -0.79(-3.11%)
May 14, 2024 25.47 25.78 25.29 25.37 1,192,213 +0.08(+0.32%)
May 13, 2024 24.75 25.57 24.72 25.29 1,452,395 +0.58(+2.35%)
May 10, 2024 25.08 25.08 24.64 24.71 661,945 -0.28(-1.12%)
May 09, 2024 24.93 25.01 24.74 24.99 488,804 +0.00(+0.00%)
May 08, 2024 24.95 25.34 24.67 24.99 1,138,915 -0.27(-1.07%)
May 07, 2024 25.49 25.76 25.25 25.26 1,096,300 -0.24(-0.94%)
May 06, 2024 25.28 25.64 25.28 25.50 830,576 +0.37(+1.47%)
May 03, 2024 24.91 25.30 24.87 25.13 1,170,732 +0.36(+1.45%)
May 02, 2024 24.76 25.00 24.49 24.77 836,993 +0.14(+0.57%)
May 01, 2024 24.20 24.90 24.13 24.63 1,535,449 +0.57(+2.37%)
Apr 30, 2024 25.70 25.73 23.99 24.06 3,803,411 -1.55(-6.05%)
Apr 29, 2024 25.06 25.69 24.92 25.61 2,185,605 +1.30(+5.35%)
Apr 26, 2024 24.50 24.66 24.25 24.31 2,180,751 -0.22(-0.90%)
Apr 25, 2024 25.10 25.13 24.16 24.53 1,320,871 -0.70(-2.77%)
Apr 24, 2024 25.37 25.52 25.04 25.23 1,187,636 -0.16(-0.63%)
Apr 23, 2024 24.92 25.65 24.87 25.39 1,455,296 +0.57(+2.30%)
Apr 22, 2024 24.77 24.97 24.55 24.82 1,357,730 +0.31(+1.26%)
Apr 19, 2024 24.51 24.77 24.26 24.51 1,908,588 +0.18(+0.74%)
Apr 18, 2024 24.37 24.50 24.13 24.33 1,621,664 +0.01(+0.04%)
Apr 17, 2024 24.90 25.05 24.30 24.32 1,200,134 -0.24(-0.98%)
Apr 16, 2024 25.13 25.13 24.43 24.56 1,307,880 -0.42(-1.68%)
Apr 15, 2024 25.96 25.99 24.86 24.98 2,129,798 -0.52(-2.04%)
Apr 12, 2024 26.03 26.10 25.41 25.50 1,829,679 -0.72(-2.75%)
Apr 11, 2024 26.20 26.38 26.05 26.22 1,054,960 +0.14(+0.54%)
Apr 10, 2024 26.66 26.66 25.81 26.08 2,004,484 -0.73(-2.72%)
Apr 09, 2024 26.90 27.00 26.23 26.81 2,565,464 +0.14(+0.52%)
Apr 08, 2024 27.36 27.41 26.65 26.67 2,823,880 -0.64(-2.34%)
Apr 05, 2024 27.42 27.42 26.93 27.31 1,042,386 -0.02(-0.07%)
Apr 04, 2024 27.58 28.11 27.23 27.33 2,193,927 -0.19(-0.69%)
Apr 03, 2024 28.52 28.52 27.39 27.52 1,657,536 -0.97(-3.40%)
Apr 02, 2024 29.23 29.27 28.22 28.49 2,753,430 -0.82(-2.80%)
Apr 01, 2024 30.10 30.10 29.24 29.31 1,349,684 -0.39(-1.31%)
Mar 28, 2024 29.50 29.72 29.72 29.70 1,369,607 +0.20(+0.68%)
Mar 27, 2024 29.10 29.51 29.05 29.50 1,241,355 +0.55(+1.90%)
Mar 26, 2024 29.25 29.32 28.91 28.95 6,142,025 +0.09(+0.31%)
Mar 25, 2024 28.78 29.17 28.69 28.86 941,416 +0.11(+0.38%)
Mar 22, 2024 28.62 28.87 28.62 28.75 2,112,752 -0.08(-0.28%)
Mar 21, 2024 28.76 29.05 28.60 28.83 2,191,038 +0.25(+0.87%)
Mar 20, 2024 29.41 29.49 28.50 28.58 2,077,085 -0.89(-3.02%)
Mar 19, 2024 29.68 29.72 29.24 29.47 1,552,848 -0.17(-0.57%)
Mar 18, 2024 29.80 29.92 29.59 29.64 1,225,788 -0.09(-0.30%)
Mar 15, 2024 29.90 29.96 29.66 29.73 1,014,249 -0.10(-0.34%)
Mar 14, 2024 30.00 30.25 29.75 29.83 1,538,507 -0.30(-1.00%)
Mar 13, 2024 30.27 30.91 30.09 30.13 1,598,594 +0.09(+0.30%)
Mar 12, 2024 30.37 30.46 29.82 30.04 7,583,601 -0.30(-0.99%)
Mar 11, 2024 29.87 30.41 29.75 30.34 852,850 +0.43(+1.44%)
Mar 08, 2024 29.45 30.18 29.45 29.91 2,062,896 +0.50(+1.70%)
Mar 07, 2024 29.69 29.98 29.29 29.41 1,307,944 +0.03(+0.10%)
Mar 06, 2024 29.51 29.80 29.21 29.38 1,628,176 -0.03(-0.10%)
Mar 05, 2024 28.75 29.63 28.75 29.41 1,884,553 +0.52(+1.80%)
Mar 04, 2024 28.76 29.21 28.37 28.89 2,213,888 +0.17(+0.59%)
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.