Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Liberty Media Siriusxm Sr B (NQ: LSXMB )

23.56 -0.63 (-2.61%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.64 35.64 35.64 37 +0.00(+0.00%)
Apr 29, 2020 35.64 35.64 35.64 35.64 774 +5.61(+18.69%)
Apr 27, 2020 30.03 30.03 30.03 0 +0.00(+0.00%)
Apr 24, 2020 30.04 30.04 30.03 30.03 203 +0.00(+0.00%)
Apr 23, 2020 30.04 30.04 30.03 30.03 203 -0.91(-2.94%)
Apr 22, 2020 30.94 30.94 30.94 30.94 203 -1.21(-3.77%)
Apr 16, 2020 32.15 32.15 32.15 0 -0.23(-0.72%)
Apr 15, 2020 32.39 32.39 32.39 32.39 101 -0.22(-0.67%)
Apr 14, 2020 32.51 32.61 32.51 32.61 509 +2.12(+6.97%)
Apr 13, 2020 30.48 30.48 30.48 2 +0.00(+0.00%)
Apr 09, 2020 30.48 30.48 30.48 73 +0.00(+0.00%)
Apr 08, 2020 30.48 30.48 30.48 1 +0.00(+0.00%)
Apr 02, 2020 30.48 30.48 30.48 0 +0.00(+0.00%)
Mar 31, 2020 30.48 30.48 30.48 0 +0.00(+0.00%)
Mar 30, 2020 30.48 30.48 30.48 13 +0.00(+0.00%)
Mar 27, 2020 30.48 30.48 30.48 132 +0.00(+0.00%)
Mar 26, 2020 30.48 30.48 30.48 39 +0.00(+0.00%)
Mar 25, 2020 30.48 30.48 30.48 30.48 349 +4.43(+16.99%)
Mar 24, 2020 25.93 26.06 25.93 26.06 355 +1.98(+8.20%)
Mar 23, 2020 24.08 24.08 24.08 18 +0.00(+0.00%)
Mar 20, 2020 24.08 24.08 24.08 82 +0.00(+0.00%)
Mar 19, 2020 24.58 25.42 24.08 24.08 795 -6.04(-20.05%)
Mar 18, 2020 30.12 30.12 30.12 108 +0.00(+0.00%)
Mar 17, 2020 30.12 30.12 30.12 30.12 227 -3.13(-9.41%)
Mar 16, 2020 33.24 33.24 33.24 33.24 113 -0.60(-1.77%)
Mar 13, 2020 33.63 33.84 33.63 33.84 203 -1.22(-3.48%)
Mar 12, 2020 35.97 35.97 35.06 35.06 763 -5.65(-13.89%)
Mar 11, 2020 40.72 40.72 40.72 6 +0.00(+0.00%)
Mar 10, 2020 40.72 40.72 40.72 40.72 117 -3.14(-7.15%)
Mar 06, 2020 43.85 43.85 43.85 0 +0.00(+0.00%)
Mar 05, 2020 43.85 43.85 43.85 44 +0.00(+0.00%)
Mar 04, 2020 43.85 43.85 43.85 52 +0.00(+0.00%)
Mar 03, 2020 43.85 43.85 43.85 6 +0.00(+0.00%)
Mar 02, 2020 43.85 43.85 43.85 43.85 561 -6.18(-12.36%)
Feb 28, 2020 50.04 50.04 50.04 12 +0.00(+0.00%)
Feb 27, 2020 50.04 50.04 50.04 53 +0.00(+0.00%)
Feb 26, 2020 50.04 50.04 50.04 187 +0.00(+0.00%)
Feb 24, 2020 50.04 50.04 50.04 0 +0.00(+0.00%)
Feb 21, 2020 50.04 50.04 50.04 173 +0.00(+0.00%)
Feb 20, 2020 49.71 50.04 49.69 50.04 824 +1.74(+3.60%)
Feb 19, 2020 48.30 48.30 48.30 50 +0.00(+0.00%)
Feb 14, 2020 48.30 48.30 48.30 0 -0.35(-0.72%)
Feb 13, 2020 48.65 48.65 48.65 2 +0.00(+0.00%)
Feb 12, 2020 48.65 48.65 48.65 48.65 152 +0.86(+1.80%)
Feb 11, 2020 47.78 47.78 47.78 50 +0.00(+0.00%)
Feb 06, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jan 30, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jan 29, 2020 47.78 47.78 47.78 21 +0.00(+0.00%)
Jan 28, 2020 47.78 47.78 47.78 11 +0.00(+0.00%)
Jan 24, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jan 21, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jan 16, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jan 14, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jan 10, 2020 47.78 47.78 47.78 0 -0.40(-0.82%)
Jan 09, 2020 48.18 48.18 48.18 88 +0.00(+0.00%)
Jan 07, 2020 48.18 48.18 48.18 0 +0.00(+0.00%)
Jan 03, 2020 48.18 48.18 48.18 0 +0.34(+0.70%)
Dec 27, 2019 47.85 47.85 47.85 0 +0.57(+1.20%)
Dec 24, 2019 47.28 47.28 47.28 0 +0.00(+0.00%)
Dec 23, 2019 47.28 47.28 47.28 1 +0.00(+0.00%)
Dec 19, 2019 47.28 47.28 47.28 0 +0.00(+0.00%)
Dec 17, 2019 47.28 47.28 47.28 0 +0.00(+0.00%)
Dec 16, 2019 47.73 47.75 47.28 47.28 1,262 -0.22(-0.46%)
Dec 13, 2019 47.49 47.49 47.49 85 +0.00(+0.00%)
Dec 11, 2019 47.49 47.49 47.49 0 +0.00(+0.00%)
Dec 10, 2019 47.53 47.53 47.49 47.49 500 +0.00(+0.00%)
Dec 09, 2019 47.49 47.49 47.49 47.49 314 -0.44(-0.92%)
Dec 06, 2019 47.29 47.94 47.29 47.94 1,627 +0.29(+0.61%)
Dec 05, 2019 47.65 47.65 47.65 47.65 101 +0.28(+0.59%)
Dec 04, 2019 47.36 47.36 47.36 47.36 1,159 -0.45(-0.95%)
Dec 03, 2019 47.82 47.82 47.82 6 +0.00(+0.00%)
Nov 29, 2019 47.82 47.82 47.82 0 +0.00(+0.00%)
Nov 27, 2019 47.82 47.82 47.82 47.82 101 +0.52(+1.10%)
Nov 26, 2019 47.30 47.30 47.30 47.30 106 +0.23(+0.48%)
Nov 22, 2019 47.07 47.07 47.07 0 +0.00(+0.00%)
Nov 21, 2019 46.71 47.07 46.71 47.07 340 +2.27(+5.07%)
Nov 20, 2019 44.80 44.80 44.80 31 +0.00(+0.00%)
Nov 18, 2019 44.80 44.80 44.80 0 +0.00(+0.00%)
Nov 15, 2019 44.80 44.80 44.80 5 +0.00(+0.00%)
Nov 13, 2019 44.80 44.80 44.80 0 +0.00(+0.00%)
Nov 07, 2019 44.80 44.80 44.80 0 +0.00(+0.00%)
Nov 06, 2019 44.80 44.80 44.80 44.80 109 +2.03(+4.74%)
Oct 30, 2019 42.77 42.77 42.77 0 -0.12(-0.29%)
Oct 28, 2019 42.90 42.90 42.90 0 +0.14(+0.34%)
Oct 23, 2019 42.75 42.75 42.75 0 +0.00(+0.00%)
Oct 22, 2019 42.75 42.75 42.75 4 +0.00(+0.00%)
Oct 21, 2019 42.75 42.75 42.75 42.75 127 +1.24(+2.98%)
Oct 18, 2019 41.51 41.51 41.51 6 +0.00(+0.00%)
Oct 17, 2019 41.51 41.51 41.51 34 +0.00(+0.00%)
Oct 11, 2019 41.51 41.51 41.51 0 +0.00(+0.00%)
Oct 10, 2019 41.51 41.51 41.51 41.51 544 +0.38(+0.93%)
Oct 09, 2019 41.13 41.13 41.13 41.13 134 +0.52(+1.28%)
Oct 03, 2019 40.61 40.61 40.61 0 +0.00(+0.00%)
Sep 30, 2019 40.61 40.61 40.61 0 +0.00(+0.00%)
Sep 27, 2019 40.62 40.62 40.61 40.61 406 -0.20(-0.48%)
Sep 25, 2019 40.81 40.81 40.81 0 +0.00(+0.00%)
Sep 24, 2019 40.81 40.81 40.81 23 +0.00(+0.00%)
Sep 23, 2019 40.81 40.81 40.81 40.81 103 -0.46(-1.12%)
Sep 17, 2019 41.27 41.27 41.27 0 +0.00(+0.00%)
Sep 16, 2019 41.27 41.27 41.27 10 +0.00(+0.00%)
Sep 13, 2019 41.27 41.27 41.27 41.27 406 +0.95(+2.37%)
Sep 12, 2019 40.31 40.31 40.31 35 +0.00(+0.00%)
Sep 10, 2019 40.31 40.31 40.31 0 +0.00(+0.00%)
Sep 09, 2019 40.31 40.31 40.31 9 +0.00(+0.00%)
Sep 05, 2019 40.31 40.31 40.31 0 +0.23(+0.57%)
Sep 04, 2019 40.09 40.09 40.09 17 +0.00(+0.00%)
Aug 30, 2019 40.09 40.09 40.09 0 +0.00(+0.00%)
Aug 29, 2019 39.71 40.09 39.71 40.09 1,178 -0.54(-1.34%)
Aug 26, 2019 40.63 40.63 40.63 0 +0.00(+0.00%)
Aug 19, 2019 40.63 40.63 40.63 0 +0.00(+0.00%)
Aug 16, 2019 40.63 40.63 40.63 2 +0.00(+0.00%)
Aug 14, 2019 40.63 40.63 40.63 0 +0.00(+0.00%)
Aug 13, 2019 40.63 40.63 40.63 56 +0.00(+0.00%)
Aug 12, 2019 40.63 40.63 40.63 123 +0.00(+0.00%)
Aug 09, 2019 40.63 40.63 40.63 284 +0.00(+0.00%)
Aug 08, 2019 40.63 40.63 40.63 40.63 542 -0.67(-1.62%)
Aug 06, 2019 41.30 41.30 41.30 0 +0.00(+0.00%)
Aug 05, 2019 41.30 41.30 41.30 6 +0.00(+0.00%)
Aug 02, 2019 41.30 41.30 41.30 175 +0.00(+0.00%)
Aug 01, 2019 41.30 41.30 41.30 41.30 107 +2.39(+6.14%)
Jul 30, 2019 38.91 38.91 38.91 0 +0.00(+0.00%)
Jul 24, 2019 38.91 38.91 38.91 0 +0.00(+0.00%)
Jul 23, 2019 38.91 38.91 38.91 38.91 101 -0.25(-0.63%)
Jul 17, 2019 39.15 39.15 39.15 0 +0.00(+0.00%)
Jul 16, 2019 39.15 39.15 39.15 39.15 118 +2.83(+7.80%)
Jul 11, 2019 36.32 36.32 36.32 0 +0.00(+0.00%)
Jul 09, 2019 36.32 36.32 36.32 0 +0.00(+0.00%)
Jul 08, 2019 36.32 36.32 36.32 121 +0.00(+0.00%)
Jul 03, 2019 36.32 36.32 36.32 0 +0.00(+0.00%)
Jul 02, 2019 36.32 36.32 36.32 12 +0.00(+0.00%)
Jun 26, 2019 36.32 36.32 36.32 0 +0.00(+0.00%)
Jun 25, 2019 37.13 37.13 36.32 36.32 9,729 -0.80(-2.14%)
Jun 24, 2019 37.12 37.12 37.12 37.12 497 +1.61(+4.54%)
Jun 21, 2019 35.51 35.51 35.51 24 +0.00(+0.00%)
Jun 20, 2019 35.51 35.51 35.51 6 +0.00(+0.00%)
Jun 19, 2019 35.51 35.51 35.51 3 +0.00(+0.00%)
Jun 17, 2019 35.51 35.51 35.51 0 +0.00(+0.00%)
Jun 14, 2019 35.51 35.51 35.51 56 +0.00(+0.00%)
Jun 13, 2019 35.51 35.51 35.51 35.51 167 +0.13(+0.36%)
Jun 12, 2019 37.41 37.41 35.38 35.38 247 -0.48(-1.34%)
Jun 11, 2019 38.84 38.84 35.86 35.86 277 +0.74(+2.12%)
Jun 10, 2019 35.11 35.11 35.11 1 +0.00(+0.00%)
Jun 07, 2019 35.11 35.11 35.11 165 +0.00(+0.00%)
Jun 05, 2019 35.11 35.11 35.11 0 -2.45(-6.52%)
Jun 04, 2019 37.56 37.56 37.56 93 +0.00(+0.00%)
May 30, 2019 37.56 37.56 37.56 0 +0.11(+0.29%)
May 28, 2019 37.45 37.45 37.45 0 +0.00(+0.00%)
May 24, 2019 37.45 37.45 37.45 33 +0.00(+0.00%)
May 17, 2019 37.45 37.45 37.45 0 +0.00(+0.00%)
May 16, 2019 37.45 37.45 37.45 3 +0.00(+0.00%)
May 15, 2019 37.42 37.50 37.09 37.45 5,222 -0.91(-2.38%)
May 14, 2019 38.37 38.37 38.37 1 +0.00(+0.00%)
May 13, 2019 38.37 38.37 38.37 18 +0.00(+0.00%)
May 10, 2019 38.37 38.37 38.37 19 +0.00(+0.00%)
May 08, 2019 38.37 38.37 38.37 0 -0.84(-2.15%)
May 06, 2019 39.21 39.21 39.21 0 +0.00(+0.00%)
May 03, 2019 39.21 39.21 39.21 39.21 508 -0.05(-0.13%)
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.