Liberty Media Siriusxm Sr A (NQ: LSXMA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.52	36.66	35.31	36.50	1,656,000	+0.62(+1.73%)
May 28, 2020	37.13	37.34	35.40	35.88	1,100,991	-0.49(-1.35%)
May 27, 2020	34.60	36.80	34.60	36.37	1,346,278	+2.54(+7.51%)
May 26, 2020	33.75	34.07	32.98	33.83	1,132,849	+1.35(+4.16%)
May 22, 2020	32.03	32.74	31.87	32.48	927,100	+0.38(+1.18%)
May 21, 2020	32.14	32.45	30.98	32.10	1,578,132	+0.17(+0.53%)
May 20, 2020	33.44	33.80	31.75	31.93	2,056,441	-1.51(-4.52%)
May 19, 2020	33.15	33.84	32.85	33.44	1,446,320	+0.50(+1.52%)
May 18, 2020	32.80	33.71	32.72	32.94	1,674,355	+1.67(+5.35%)
May 15, 2020	29.92	31.34	29.42	31.27	1,927,316	+1.07(+3.55%)
May 14, 2020	29.30	30.39	28.70	30.20	2,247,093	+0.32(+1.09%)
May 13, 2020	31.36	31.59	29.22	29.87	1,376,203	-1.41(-4.50%)
May 12, 2020	32.40	32.57	31.22	31.28	1,363,278	-1.04(-3.22%)
May 11, 2020	32.24	32.68	31.82	32.32	1,131,976	-0.30(-0.93%)
May 08, 2020	31.03	32.82	31.03	32.63	1,126,225	+2.02(+6.59%)
May 07, 2020	32.05	32.37	30.52	30.61	1,330,473	-0.82(-2.60%)
May 06, 2020	32.55	32.73	31.31	31.43	810,635	-0.88(-2.74%)
May 05, 2020	33.07	33.64	32.20	32.31	1,171,708	-0.28(-0.84%)
May 04, 2020	31.75	32.82	31.32	32.59	1,048,934	+0.42(+1.31%)
May 01, 2020	32.65	33.36	31.37	32.16	896,790	-0.98(-2.97%)
Apr 30, 2020	34.16	34.48	32.79	33.15	1,887,412	-1.73(-4.96%)
Apr 29, 2020	34.99	35.99	34.78	34.88	1,606,659	+1.01(+2.99%)
Apr 28, 2020	33.15	34.33	32.83	33.86	1,202,478	+1.56(+4.84%)
Apr 27, 2020	30.46	32.71	30.43	32.30	1,437,192	+2.17(+7.21%)
Apr 24, 2020	30.60	30.94	29.70	30.13	2,055,560	-0.34(-1.13%)
Apr 23, 2020	28.32	31.70	27.03	30.47	3,654,959	+0.95(+3.23%)
Apr 22, 2020	29.03	29.74	28.75	29.52	655,864	+0.92(+3.23%)
Apr 21, 2020	29.49	29.80	28.47	28.59	733,579	-1.33(-4.44%)
Apr 20, 2020	30.18	31.08	29.78	29.92	844,106	-0.91(-2.97%)
Apr 17, 2020	32.13	32.13	30.41	30.84	934,419	-0.06(-0.19%)
Apr 16, 2020	31.03	31.36	30.42	30.89	1,442,003	-0.05(-0.16%)
Apr 15, 2020	31.12	31.66	30.31	30.94	634,802	-1.18(-3.67%)
Apr 14, 2020	31.27	32.20	30.75	32.12	749,329	+1.60(+5.25%)
Apr 13, 2020	31.29	31.29	29.40	30.52	717,518	-0.99(-3.15%)
Apr 09, 2020	31.72	33.18	30.99	31.51	878,993	+0.28(+0.88%)
Apr 08, 2020	29.78	31.48	29.59	31.24	675,071	+1.78(+6.04%)
Apr 07, 2020	30.26	30.79	29.18	29.46	1,507,638	+0.97(+3.42%)
Apr 06, 2020	27.86	29.57	27.86	28.49	1,317,050	+1.84(+6.90%)
Apr 03, 2020	30.14	30.14	26.39	26.65	1,261,893	-3.05(-10.26%)
Apr 02, 2020	29.48	30.72	28.92	29.70	1,801,590	+0.28(+0.94%)
Apr 01, 2020	29.98	30.51	28.74	29.42	1,271,699	-1.74(-5.59%)
Mar 31, 2020	29.70	32.38	29.43	31.16	2,921,083	+1.41(+4.73%)
Mar 30, 2020	30.00	30.76	29.23	29.75	1,138,810	-0.63(-2.07%)
Mar 27, 2020	29.14	30.41	28.57	30.38	1,011,508	-0.07(-0.23%)
Mar 26, 2020	29.79	31.41	29.55	30.45	1,160,359	+1.03(+3.51%)
Mar 25, 2020	27.81	30.89	27.51	29.42	2,590,409	+2.05(+7.47%)
Mar 24, 2020	25.59	27.92	25.59	27.37	1,005,159	+3.41(+14.24%)
Mar 23, 2020	24.77	25.05	22.33	23.96	3,013,179	-0.94(-3.79%)
Mar 20, 2020	28.61	28.75	24.20	24.91	2,813,530	-3.18(-11.31%)
Mar 19, 2020	22.58	29.25	22.58	28.08	2,990,648	+5.16(+22.52%)
Mar 18, 2020	28.34	28.67	22.16	22.92	3,707,706	-6.79(-22.87%)
Mar 17, 2020	29.46	30.34	27.68	29.71	4,032,334	+1.19(+4.17%)
Mar 16, 2020	30.98	34.95	28.13	28.53	2,296,227	-7.62(-21.08%)
Mar 13, 2020	36.69	37.42	33.50	36.15	1,888,670	+1.18(+3.37%)
Mar 12, 2020	36.77	37.87	34.36	34.97	2,291,659	-4.38(-11.12%)
Mar 11, 2020	40.71	40.73	38.53	39.34	1,044,920	-2.28(-5.48%)
Mar 10, 2020	40.32	41.78	39.25	41.62	1,285,907	+1.89(+4.75%)
Mar 09, 2020	40.71	41.53	39.68	39.73	1,167,551	-3.45(-7.99%)
Mar 06, 2020	44.27	44.37	42.24	43.19	2,043,051	-2.15(-4.75%)
Mar 05, 2020	44.64	45.56	44.51	45.34	528,798	-0.19(-0.41%)
Mar 04, 2020	44.80	45.62	44.62	45.53	972,601	+1.48(+3.35%)
Mar 03, 2020	44.40	45.55	43.25	44.05	916,962	-0.48(-1.08%)

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.