NasdaqGS - Delayed Quote USD

The Liberty SiriusXM Group (LSXMK)

24.34 +0.13 (+0.54%)
At close: April 19 at 4:00 PM EDT
24.40 +0.06 (+0.25%)
After hours: April 19 at 7:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.15 24.66 24.15 24.34 24.34 3,425,100
Apr 18, 2024 24.36 24.39 23.98 24.21 24.21 2,115,600
Apr 17, 2024 24.62 24.93 24.19 24.20 24.20 1,774,700
Apr 16, 2024 24.90 24.95 24.32 24.46 24.46 1,793,100
Apr 15, 2024 25.83 25.93 24.76 24.86 24.86 2,526,300
Apr 12, 2024 26.00 26.04 25.35 25.42 25.42 2,451,100
Apr 11, 2024 26.13 26.38 26.00 26.12 26.12 1,422,800
Apr 10, 2024 26.52 26.56 25.73 26.03 26.03 3,087,600
Apr 9, 2024 26.84 26.99 26.16 26.71 26.71 2,788,900
Apr 8, 2024 27.30 27.37 26.60 26.65 26.65 4,789,100
Apr 5, 2024 27.27 27.41 26.91 27.28 27.28 1,523,100
Apr 4, 2024 27.59 28.12 27.17 27.23 27.23 4,688,100
Apr 3, 2024 28.48 28.66 27.38 27.49 27.49 2,057,100
Apr 2, 2024 29.39 29.39 28.26 28.44 28.44 1,825,200
Apr 1, 2024 29.95 30.00 29.22 29.29 29.29 1,039,500
Mar 28, 2024 29.50 29.77 29.48 29.71 29.71 1,625,000
Mar 27, 2024 28.98 29.53 28.97 29.52 29.52 1,613,500
Mar 26, 2024 29.15 29.30 28.86 28.88 28.88 16,962,000
Mar 25, 2024 28.77 29.16 28.69 28.81 28.81 1,186,900
Mar 22, 2024 28.95 28.96 28.61 28.74 28.74 2,172,600
Mar 21, 2024 28.75 29.12 28.66 28.91 28.91 2,154,700
Mar 20, 2024 29.35 29.45 28.52 28.60 28.60 2,342,900
Mar 19, 2024 29.64 29.78 29.20 29.50 29.50 1,741,600
Mar 18, 2024 29.71 29.84 29.54 29.64 29.64 1,085,700
Mar 15, 2024 29.80 29.91 29.60 29.71 29.71 2,274,800
Mar 14, 2024 30.12 30.19 29.68 29.77 29.77 2,060,600
Mar 13, 2024 30.19 30.78 30.05 30.10 30.10 2,053,800
Mar 12, 2024 30.19 30.22 29.73 29.94 29.94 11,054,300
Mar 11, 2024 29.71 30.23 29.66 30.12 30.12 1,704,500
Mar 8, 2024 29.38 29.99 29.28 29.75 29.75 3,937,400
Mar 7, 2024 29.50 29.84 29.14 29.22 29.22 1,305,100
Mar 6, 2024 29.35 29.67 29.03 29.25 29.25 3,450,000
Mar 5, 2024 28.60 29.43 28.60 29.31 29.31 2,787,000
Mar 4, 2024 28.44 29.02 28.18 28.76 28.76 1,580,800
Mar 1, 2024 29.04 29.35 28.53 28.56 28.56 1,798,100
Feb 29, 2024 29.25 29.55 28.56 28.98 28.98 3,395,700
Feb 28, 2024 30.36 30.74 29.04 29.11 29.11 2,028,500
Feb 27, 2024 30.10 30.42 29.88 30.23 30.23 1,493,000
Feb 26, 2024 30.12 30.50 30.00 30.02 30.02 1,071,700
Feb 23, 2024 29.73 30.21 29.67 30.16 30.16 1,078,200
Feb 22, 2024 29.56 30.02 29.41 29.59 29.59 1,578,400
Feb 21, 2024 29.83 29.94 29.39 29.53 29.53 1,241,300
Feb 20, 2024 30.05 30.45 29.73 29.87 29.87 991,200
Feb 16, 2024 30.05 30.40 29.67 30.01 30.01 1,383,600
Feb 15, 2024 30.12 30.31 30.00 30.02 30.02 1,284,300
Feb 14, 2024 29.92 30.20 29.75 30.00 30.00 1,074,400
Feb 13, 2024 30.60 30.60 29.60 29.77 29.77 2,220,400
Feb 12, 2024 30.19 30.76 30.07 30.65 30.65 819,700
Feb 9, 2024 30.23 30.46 30.02 30.19 30.19 1,338,000
Feb 8, 2024 30.75 30.83 30.17 30.23 30.23 1,879,000
Feb 7, 2024 30.68 30.91 30.32 30.64 30.64 1,036,600
Feb 6, 2024 30.67 30.74 30.37 30.63 30.63 961,500
Feb 5, 2024 30.68 30.74 30.20 30.61 30.61 951,700
Feb 2, 2024 31.09 31.18 30.46 30.68 30.68 1,056,200
Feb 1, 2024 30.50 31.05 30.50 31.05 31.05 2,312,200
Jan 31, 2024 30.25 30.59 30.19 30.36 30.36 1,984,000
Jan 30, 2024 30.56 30.56 29.92 30.17 30.17 3,188,300
Jan 29, 2024 31.19 31.32 30.36 30.38 30.38 1,661,600
Jan 26, 2024 31.12 31.67 30.86 30.90 30.90 1,941,900
Jan 25, 2024 31.11 31.41 30.93 30.94 30.94 1,112,800
Jan 24, 2024 31.13 31.27 30.94 31.14 31.14 1,813,900
Jan 23, 2024 31.00 31.12 30.51 30.95 30.95 2,721,400
Jan 22, 2024 31.33 31.59 30.95 30.98 30.98 1,460,400
Jan 19, 2024 31.23 31.52 30.91 31.21 31.21 1,925,500
Jan 18, 2024 30.73 31.19 30.52 31.11 31.11 2,098,000
Jan 17, 2024 30.29 30.65 30.15 30.59 30.59 1,910,700
Jan 16, 2024 30.40 30.60 30.24 30.42 30.42 2,423,100
Jan 12, 2024 30.05 30.53 30.01 30.40 30.40 1,670,500
Jan 11, 2024 30.52 30.58 29.83 29.90 29.90 1,568,700
Jan 10, 2024 30.51 30.81 30.38 30.60 30.60 1,258,100
Jan 9, 2024 30.08 30.60 29.96 30.44 30.44 1,342,100
Jan 8, 2024 30.66 30.72 29.91 30.17 30.17 2,606,400
Jan 5, 2024 30.58 30.66 30.02 30.20 30.20 3,074,900
Jan 4, 2024 29.95 30.17 29.75 29.91 29.91 2,548,300
Jan 3, 2024 29.02 30.07 28.88 29.81 29.81 2,932,700
Jan 2, 2024 28.64 29.48 28.60 29.23 29.23 1,554,700
Dec 29, 2023 28.66 28.91 28.49 28.78 28.78 1,241,200
Dec 28, 2023 28.54 28.98 28.52 28.75 28.75 592,600
Dec 27, 2023 28.84 28.98 28.57 28.63 28.63 623,200
Dec 26, 2023 28.76 29.08 28.61 28.85 28.85 612,400
Dec 22, 2023 28.69 29.01 28.54 28.79 28.79 859,200
Dec 21, 2023 28.34 28.65 27.99 28.63 28.63 824,000
Dec 20, 2023 28.33 28.58 28.04 28.05 28.05 1,279,800
Dec 19, 2023 27.86 28.38 27.68 28.33 28.33 1,343,300
Dec 18, 2023 27.97 27.98 27.29 27.74 27.74 1,858,600
Dec 15, 2023 28.17 28.35 27.12 27.84 27.84 2,695,100
Dec 14, 2023 27.97 28.60 27.65 28.24 28.24 2,372,500
Dec 13, 2023 27.16 28.02 26.80 27.64 27.64 3,093,600
Dec 12, 2023 27.63 27.99 26.82 27.03 27.03 4,207,200
Dec 11, 2023 26.63 27.09 26.47 26.80 26.80 869,100
Dec 8, 2023 26.42 26.78 26.39 26.64 26.64 881,400
Dec 7, 2023 26.53 26.80 26.24 26.50 26.50 918,600
Dec 6, 2023 26.26 26.57 26.15 26.39 26.39 922,200
Dec 5, 2023 26.26 26.50 25.91 26.20 26.20 1,207,700
Dec 4, 2023 27.20 27.30 26.32 26.39 26.39 1,374,700
Dec 1, 2023 26.95 27.37 26.84 27.34 27.34 797,000
Nov 30, 2023 27.04 27.18 26.57 26.99 26.99 1,754,100
Nov 29, 2023 27.01 27.03 26.68 26.94 26.94 880,100
Nov 28, 2023 26.81 26.93 26.57 26.91 26.91 916,000
Nov 27, 2023 26.73 26.86 26.52 26.79 26.79 783,700
Nov 24, 2023 26.75 26.99 26.70 26.86 26.86 280,600
Nov 22, 2023 26.38 26.75 26.32 26.72 26.72 775,400
Nov 21, 2023 26.38 26.53 26.11 26.32 26.32 699,600
Nov 20, 2023 26.07 26.51 26.01 26.47 26.47 865,300
Nov 17, 2023 26.40 26.47 25.64 25.98 25.98 1,396,600
Nov 16, 2023 26.60 26.60 26.07 26.37 26.37 756,100
Nov 15, 2023 26.49 27.01 26.13 26.14 26.14 1,266,200
Nov 14, 2023 25.74 25.92 25.55 25.80 25.80 661,100
Nov 13, 2023 25.27 25.52 24.95 25.30 25.30 647,400
Nov 10, 2023 25.16 25.51 24.98 25.43 25.43 548,400
Nov 9, 2023 25.15 25.20 24.88 25.10 25.10 837,500
Nov 8, 2023 25.19 25.39 24.80 25.00 25.00 931,900
Nov 7, 2023 25.40 25.69 25.18 25.20 25.20 1,101,800
Nov 6, 2023 25.92 26.19 25.47 25.48 25.48 798,700
Nov 3, 2023 24.61 26.90 23.70 26.10 26.10 1,524,700
Nov 2, 2023 25.22 25.96 25.22 25.75 25.75 1,049,100
Nov 1, 2023 24.45 25.12 24.25 25.12 25.12 889,400
Oct 31, 2023 24.19 24.64 24.14 24.55 24.55 1,137,400
Oct 30, 2023 24.00 24.24 23.89 24.11 24.11 904,800
Oct 27, 2023 24.11 24.15 23.65 23.85 23.85 951,900
Oct 26, 2023 24.39 24.40 23.92 24.12 24.12 889,600
Oct 25, 2023 24.67 24.78 24.20 24.45 24.45 819,100
Oct 24, 2023 25.02 25.16 24.64 24.77 24.77 756,600
Oct 23, 2023 24.94 25.04 24.46 24.73 24.73 784,500
Oct 20, 2023 25.18 25.33 24.88 25.01 25.01 689,600
Oct 19, 2023 25.64 25.86 25.22 25.23 25.23 638,100
Oct 18, 2023 26.09 26.19 25.44 25.60 25.60 595,400
Oct 17, 2023 26.18 26.45 26.07 26.30 26.30 967,500
Oct 16, 2023 26.26 26.50 25.98 26.30 26.30 891,100
Oct 13, 2023 25.98 26.23 25.83 26.12 26.12 1,126,200
Oct 12, 2023 25.95 26.21 25.70 25.92 25.92 722,200
Oct 11, 2023 25.65 26.03 25.65 25.98 25.98 695,400
Oct 10, 2023 25.47 25.80 25.47 25.66 25.66 1,394,100
Oct 9, 2023 24.89 25.59 24.77 25.47 25.47 886,400
Oct 6, 2023 24.55 25.25 24.41 25.08 25.08 747,500
Oct 5, 2023 24.66 24.99 24.55 24.62 24.62 878,300
Oct 4, 2023 24.50 25.10 24.49 24.71 24.71 1,850,900
Oct 3, 2023 25.21 25.51 24.40 24.61 24.61 1,315,800
Oct 2, 2023 25.26 25.73 25.10 25.32 25.32 1,986,100
Sep 29, 2023 25.19 25.69 24.89 25.46 25.46 2,202,100
Sep 28, 2023 24.63 25.15 24.37 24.98 24.98 3,779,700
Sep 27, 2023 23.90 24.88 23.89 24.72 24.72 2,337,900
Sep 26, 2023 25.00 25.46 23.45 23.65 23.65 4,793,700
Sep 25, 2023 22.52 23.00 22.27 22.90 22.90 802,700
Sep 22, 2023 22.73 23.08 22.64 22.71 22.71 792,100
Sep 21, 2023 22.78 23.12 22.60 22.78 22.78 1,183,400
Sep 20, 2023 22.85 23.68 22.85 22.97 22.97 1,534,600
Sep 19, 2023 22.56 22.99 22.56 22.95 22.95 1,069,700
Sep 18, 2023 22.46 23.12 22.46 22.64 22.64 1,307,200
Sep 15, 2023 23.09 23.36 22.43 22.53 22.53 2,949,500
Sep 14, 2023 22.98 23.46 22.98 23.35 23.35 1,191,900
Sep 13, 2023 23.60 23.71 22.78 22.87 22.87 1,082,600
Sep 12, 2023 22.88 23.65 22.88 23.42 23.42 935,700
Sep 11, 2023 23.41 23.82 22.79 22.83 22.83 1,066,800
Sep 8, 2023 23.08 23.26 22.83 23.15 23.15 851,500
Sep 7, 2023 23.39 23.61 22.86 23.04 23.04 1,605,900
Sep 6, 2023 23.64 24.10 23.34 23.65 23.65 931,400
Sep 5, 2023 24.35 24.69 23.56 23.63 23.63 866,900
Sep 1, 2023 24.51 24.66 24.27 24.58 24.58 745,000
Aug 31, 2023 24.59 24.74 24.33 24.44 24.44 952,700
Aug 30, 2023 24.25 24.70 23.90 24.58 24.58 1,345,000
Aug 29, 2023 23.51 24.03 23.30 23.84 23.84 776,100
Aug 28, 2023 23.45 23.78 23.30 23.37 23.37 557,200
Aug 25, 2023 23.57 23.63 23.20 23.28 23.28 604,800
Aug 24, 2023 23.71 24.08 23.34 23.42 23.42 758,600
Aug 23, 2023 23.77 24.00 23.51 23.84 23.84 731,700
Aug 22, 2023 24.04 24.04 23.53 23.80 23.80 961,600
Aug 21, 2023 23.84 24.13 23.68 23.91 23.91 1,212,800
Aug 18, 2023 23.92 23.96 23.51 23.80 23.80 1,227,300
Aug 17, 2023 24.00 24.11 23.59 24.04 24.04 1,495,300
Aug 16, 2023 23.97 24.19 23.65 23.85 23.85 1,084,300
Aug 15, 2023 23.89 24.14 23.70 24.07 24.07 1,125,000
Aug 14, 2023 23.63 24.32 23.27 24.30 24.30 1,286,400
Aug 11, 2023 22.62 23.69 22.62 23.66 23.66 1,524,300
Aug 10, 2023 23.21 23.58 22.57 22.75 22.75 1,074,300
Aug 9, 2023 22.61 23.22 22.42 23.04 23.04 1,684,500
Aug 8, 2023 22.78 23.19 22.24 22.56 22.56 2,069,600
Aug 7, 2023 23.18 23.54 22.47 23.08 23.08 3,262,700
Aug 4, 2023 26.85 26.85 22.24 22.53 22.53 6,471,500
Aug 3, 2023 32.22 33.15 32.15 32.83 32.83 1,038,300
Aug 2, 2023 32.54 33.08 32.21 32.49 32.49 1,451,000
Aug 1, 2023 31.72 32.67 31.71 32.54 32.54 1,027,100
Jul 31, 2023 32.56 32.75 31.75 31.83 31.83 1,634,900
Jul 28, 2023 32.18 33.00 32.11 32.31 32.31 1,780,200
Jul 27, 2023 32.24 32.73 31.82 31.96 31.96 1,293,500
Jul 26, 2023 31.12 32.13 31.12 32.13 32.13 1,312,800
Jul 25, 2023 31.59 32.00 30.95 31.12 31.12 1,349,400
Jul 24, 2023 33.51 33.72 31.61 31.72 31.72 2,471,900
Jul 21, 2023 34.47 34.70 32.79 33.28 33.28 3,067,700
Jul 20, 2023 34.50 35.38 33.55 34.57 34.57 5,450,700
Jul 19, 2023 34.73 35.20 33.99 34.50 34.50 1,330,500
Jul 18, 2023 33.95 34.76 33.95 34.68 34.68 1,899,100
Jul 17, 2023 33.46 34.27 33.13 33.95 33.95 1,014,100
Jul 14, 2023 34.11 34.15 33.36 33.41 33.41 534,500
Jul 13, 2023 33.90 34.23 33.72 34.11 34.11 691,800
Jul 12, 2023 34.00 34.30 33.83 33.92 33.92 1,223,200
Jul 11, 2023 33.62 33.86 33.39 33.64 33.64 605,200
Jul 10, 2023 33.32 33.93 33.32 33.43 33.43 771,500
Jul 7, 2023 32.87 33.57 32.81 33.49 33.49 1,439,600
Jul 6, 2023 32.58 32.81 32.37 32.78 32.78 947,500
Jul 5, 2023 32.95 33.08 32.49 32.99 32.99 1,036,500
Jul 3, 2023 32.71 33.15 32.59 33.01 33.01 912,900
Jun 30, 2023 32.00 32.84 32.00 32.73 32.73 1,822,000
Jun 29, 2023 31.75 31.99 31.27 31.75 31.75 1,136,500
Jun 28, 2023 30.69 31.84 30.58 31.83 31.83 1,242,800
Jun 27, 2023 29.72 31.00 29.61 30.65 30.65 1,231,500
Jun 26, 2023 29.58 30.25 29.58 29.83 29.83 1,066,200
Jun 23, 2023 29.75 29.96 29.49 29.72 29.72 2,307,000
Jun 22, 2023 29.98 30.14 29.66 30.10 30.10 659,100
Jun 21, 2023 30.25 30.59 29.96 29.99 29.99 958,900
Jun 20, 2023 30.86 31.02 30.17 30.28 30.28 1,040,000
Jun 16, 2023 30.75 31.05 30.23 30.91 30.91 1,140,800
Jun 15, 2023 30.34 30.95 30.30 30.79 30.79 693,600
Jun 14, 2023 30.57 31.05 30.31 30.46 30.46 1,405,500
Jun 13, 2023 30.24 30.68 30.04 30.58 30.58 1,018,200
Jun 12, 2023 29.44 30.17 29.27 30.08 30.08 1,224,100
Jun 9, 2023 29.73 29.82 29.38 29.65 29.65 618,400
Jun 8, 2023 29.64 29.90 29.09 29.79 29.79 602,300
Jun 7, 2023 29.29 29.70 29.17 29.63 29.63 870,600
Jun 6, 2023 28.60 29.30 28.50 29.18 29.18 603,900
Jun 5, 2023 28.09 28.82 28.06 28.60 28.60 1,053,900
Jun 2, 2023 29.03 29.25 28.18 28.20 28.20 1,248,900
Jun 1, 2023 28.00 28.87 27.63 28.60 28.60 703,000
May 31, 2023 28.27 28.38 27.89 27.96 27.96 2,345,700
May 30, 2023 28.49 28.93 28.41 28.51 28.51 961,100
May 26, 2023 27.77 28.60 27.43 28.42 28.42 1,050,600
May 25, 2023 27.92 28.00 27.23 27.63 27.63 1,050,500
May 24, 2023 27.95 28.22 27.81 28.08 28.08 1,182,600
May 23, 2023 28.07 28.71 27.99 28.00 28.00 839,500
May 22, 2023 28.27 28.42 27.91 28.19 28.19 1,467,400
May 19, 2023 28.74 28.86 27.98 28.07 28.07 895,600
May 18, 2023 28.67 28.67 28.05 28.59 28.59 769,600
May 17, 2023 27.99 28.61 27.53 28.51 28.51 981,700
May 16, 2023 28.22 28.34 27.72 27.75 27.75 740,700
May 15, 2023 27.93 28.53 27.74 28.47 28.47 723,200
May 12, 2023 28.98 29.04 27.11 27.80 27.80 1,419,100
May 11, 2023 27.84 28.98 27.71 28.86 28.86 930,800
May 10, 2023 28.13 28.20 27.25 28.15 28.15 997,300
May 9, 2023 28.89 28.93 27.67 27.76 27.76 1,470,300
May 8, 2023 28.40 29.50 28.39 29.00 29.00 883,400
May 5, 2023 26.90 28.92 26.90 28.81 28.81 1,029,800
May 4, 2023 27.45 27.56 26.80 26.90 26.90 960,100
May 3, 2023 27.57 28.33 27.53 27.70 27.70 1,257,900
May 2, 2023 28.28 28.34 27.52 27.53 27.53 987,700
May 1, 2023 27.81 28.86 27.81 28.51 28.51 959,800
Apr 28, 2023 27.08 28.08 27.08 27.94 27.94 1,255,500
Apr 27, 2023 26.42 27.32 25.28 27.22 27.22 1,457,300
Apr 26, 2023 27.30 27.46 26.61 26.62 26.62 881,500
Apr 25, 2023 27.65 27.82 27.17 27.28 27.28 999,700
Apr 24, 2023 28.21 28.33 27.60 27.85 27.85 1,143,600
Apr 21, 2023 28.37 28.53 28.13 28.42 28.42 815,900
Apr 20, 2023 28.53 28.72 28.35 28.36 28.36 1,092,200

Related Tickers

GTN Gray Television, Inc.
5.92
+2.25%
 
FUBO fuboTV Inc.
1.3500
-3.57%
 
TGNA TEGNA Inc.
13.82
+2.07%
 
CURI CuriosityStream Inc.
1.1500
+11.65%
 
SSP The E.W. Scripps Company
3.5900
+4.06%
 
IHRT iHeartMedia, Inc.
1.9000
-1.55%
 
MDIA MediaCo Holding Inc.
2.2800
-16.18%
 
SGA Saga Communications, Inc.
22.76
+0.04%
 
GTN-A Gray Television, Inc.
5.95
-3.17%
 
CMLS Cumulus Media Inc.
2.9900
+7.17%