Skip to main content

Liberty Media Siriusxm Sr A (NQ: LSXMA )

28.72 -0.42 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 29.22 29.44 28.71 28.72 1,108,226 -0.42(-1.44%)
Feb 29, 2024 29.50 29.78 28.75 29.14 2,267,703 -0.11(-0.38%)
Feb 28, 2024 30.32 30.94 29.22 29.25 1,322,347 -1.14(-3.75%)
Feb 27, 2024 30.23 30.62 30.04 30.39 814,606 +0.20(+0.66%)
Feb 26, 2024 30.45 30.69 30.19 30.19 832,554 -0.16(-0.53%)
Feb 23, 2024 29.88 30.40 29.86 30.35 1,030,962 +0.58(+1.95%)
Feb 22, 2024 29.81 30.25 29.61 29.77 1,296,529 +0.05(+0.17%)
Feb 21, 2024 29.97 30.11 29.59 29.72 1,083,453 -0.38(-1.26%)
Feb 20, 2024 30.12 30.60 29.93 30.10 1,050,305 -0.11(-0.36%)
Feb 16, 2024 30.16 30.59 29.81 30.21 876,108 +0.04(+0.13%)
Feb 15, 2024 30.17 30.48 30.15 30.17 690,277 -0.02(-0.07%)
Feb 14, 2024 30.05 30.37 29.87 30.19 909,638 +0.29(+0.97%)
Feb 13, 2024 30.73 30.73 29.76 29.90 1,265,135 -0.88(-2.86%)
Feb 12, 2024 30.30 30.90 30.18 30.78 739,390 +0.46(+1.52%)
Feb 09, 2024 30.60 30.60 30.18 30.32 761,947 -0.07(-0.23%)
Feb 08, 2024 30.91 31.01 30.29 30.39 801,026 -0.37(-1.20%)
Feb 07, 2024 30.69 31.04 30.45 30.76 810,298 +0.07(+0.23%)
Feb 06, 2024 30.80 30.85 30.48 30.69 475,795 -0.03(-0.10%)
Feb 05, 2024 30.75 30.82 30.29 30.72 670,960 -0.09(-0.29%)
Feb 02, 2024 31.33 31.33 30.55 30.81 855,395 -0.34(-1.09%)
Feb 01, 2024 30.43 31.15 30.43 31.15 1,693,750 +0.76(+2.50%)
Jan 31, 2024 30.31 30.72 30.27 30.39 1,423,229 +0.12(+0.40%)
Jan 30, 2024 30.47 30.60 30.03 30.27 2,053,129 -0.18(-0.59%)
Jan 29, 2024 31.30 31.40 30.42 30.45 1,820,277 -0.52(-1.68%)
Jan 26, 2024 31.14 31.69 30.92 30.97 1,285,623 -0.01(-0.03%)
Jan 25, 2024 31.10 31.43 30.95 30.98 1,032,862 -0.15(-0.48%)
Jan 24, 2024 31.20 31.33 30.95 31.13 1,497,385 +0.20(+0.65%)
Jan 23, 2024 30.92 31.11 30.52 30.93 1,713,908 -0.04(-0.13%)
Jan 22, 2024 31.48 31.58 30.94 30.97 1,428,536 -0.28(-0.90%)
Jan 19, 2024 31.23 31.56 30.95 31.25 1,490,468 +0.13(+0.42%)
Jan 18, 2024 30.73 31.20 30.58 31.12 2,019,419 +0.53(+1.73%)
Jan 17, 2024 30.19 30.66 30.19 30.59 1,382,891 +0.08(+0.26%)
Jan 16, 2024 30.50 30.63 30.28 30.51 2,095,202 +0.01(+0.03%)
Jan 12, 2024 30.42 30.64 30.16 30.50 1,839,813 +0.52(+1.73%)
Jan 11, 2024 30.85 30.85 29.95 29.98 1,310,059 -0.82(-2.66%)
Jan 10, 2024 30.56 31.00 30.47 30.80 1,550,803 +0.22(+0.72%)
Jan 09, 2024 30.27 30.71 30.05 30.58 951,363 +0.33(+1.09%)
Jan 08, 2024 30.86 30.86 29.99 30.25 1,730,136 -0.02(-0.07%)
Jan 05, 2024 30.60 30.67 30.05 30.27 1,959,241 +0.34(+1.14%)
Jan 04, 2024 29.80 30.15 29.70 29.93 1,282,821 +0.14(+0.47%)
Jan 03, 2024 29.00 30.06 28.89 29.79 3,073,658 +0.58(+1.99%)
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.