Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2015 3.606 3.615 3.571 3.589 26,668,702 -0.02(-0.60%)
Nov 27, 2015 3.589 3.615 3.580 3.611 9,469,216 +0.02(+0.49%)
Nov 25, 2015 3.589 3.593 3.593 3.593 12,830,703 +0.00(+0.12%)
Nov 24, 2015 3.615 3.615 3.571 3.589 18,502,882 -0.03(-0.84%)
Nov 23, 2015 3.641 3.667 3.606 3.619 21,511,970 -0.04(-1.07%)
Nov 20, 2015 3.632 3.654 3.615 3.659 28,860,102 +0.03(+0.96%)
Nov 19, 2015 3.615 3.632 3.598 3.624 23,114,420 +0.01(+0.24%)
Nov 18, 2015 3.563 3.632 3.563 3.615 21,824,034 +0.05(+1.47%)
Nov 17, 2015 3.580 3.598 3.550 3.563 25,287,046 -0.02(-0.49%)
Nov 16, 2015 3.563 3.589 3.510 3.580 22,938,744 +0.02(+0.49%)
Nov 13, 2015 3.580 3.598 3.554 3.563 23,217,658 -0.02(-0.61%)
Nov 12, 2015 3.606 3.624 3.550 3.584 53,933,176 -0.02(-0.49%)
Nov 11, 2015 3.624 3.659 3.598 3.602 36,290,620 -0.01(-0.36%)
Nov 10, 2015 3.589 3.624 3.554 3.615 29,958,216 +0.03(+0.73%)
Nov 09, 2015 3.563 3.589 3.536 3.589 28,935,386 +0.01(+0.24%)
Nov 06, 2015 3.589 3.615 3.571 3.580 29,054,866 -0.02(-0.49%)
Nov 05, 2015 3.632 3.632 3.563 3.598 30,381,540 -0.03(-0.84%)
Nov 04, 2015 3.615 3.641 3.571 3.628 32,830,248 +0.02(+0.61%)
Nov 03, 2015 3.598 3.624 3.584 3.606 21,281,854 +0.00(+0.12%)
Nov 02, 2015 3.571 3.632 3.563 3.602 29,162,208 +0.04(+1.10%)
Oct 30, 2015 3.615 3.623 3.563 3.563 38,196,240 -0.04(-1.21%)
Oct 29, 2015 3.589 3.650 3.589 3.606 35,085,688 +0.02(+0.61%)
Oct 28, 2015 3.571 3.624 3.554 3.584 46,646,876 +0.02(+0.61%)
Oct 27, 2015 3.571 3.580 3.519 3.563 33,153,294 +0.00(+0.00%)
Oct 26, 2015 3.519 3.576 3.501 3.563 40,691,652 +0.05(+1.49%)
Oct 23, 2015 3.510 3.554 3.475 3.510 54,537,600 +0.04(+1.26%)
Oct 22, 2015 3.440 3.536 3.397 3.467 73,229,400 +0.05(+1.53%)
Oct 21, 2015 3.528 3.554 3.405 3.414 46,734,852 -0.09(-2.62%)
Oct 20, 2015 3.440 3.510 3.423 3.506 41,319,076 +0.07(+1.90%)
Oct 19, 2015 3.458 3.467 3.432 3.440 21,615,790 -0.02(-0.50%)
Oct 16, 2015 3.467 3.493 3.440 3.458 21,280,140 +0.00(+0.00%)
Oct 15, 2015 3.440 3.458 3.414 3.458 21,833,984 +0.03(+0.76%)
Oct 14, 2015 3.423 3.440 3.388 3.432 35,782,816 +0.02(+0.51%)
Oct 13, 2015 3.414 3.440 3.405 3.414 16,793,446 -0.01(-0.26%)
Oct 12, 2015 3.362 3.440 3.362 3.423 25,436,460 +0.06(+1.82%)
Oct 09, 2015 3.405 3.423 3.353 3.362 40,732,412 -0.03(-1.03%)
Oct 08, 2015 3.397 3.432 3.388 3.397 22,798,862 +0.00(+0.00%)
Oct 07, 2015 3.432 3.467 3.379 3.397 52,587,432 -0.02(-0.51%)
Oct 06, 2015 3.370 3.423 3.370 3.414 34,107,628 +0.03(+1.03%)
Oct 05, 2015 3.353 3.384 3.344 3.379 33,695,728 +0.03(+1.04%)
Oct 02, 2015 3.292 3.344 3.222 3.344 33,737,148 +0.03(+1.06%)
Oct 01, 2015 3.283 3.335 3.274 3.309 32,326,986 +0.04(+1.34%)
Sep 30, 2015 3.222 3.283 3.213 3.266 27,987,364 +0.08(+2.47%)
Sep 29, 2015 3.248 3.261 3.187 3.187 30,266,592 -0.06(-1.75%)
Sep 28, 2015 3.309 3.309 3.231 3.244 41,827,204 -0.07(-2.24%)
Sep 25, 2015 3.327 3.344 3.283 3.318 23,080,240 +0.02(+0.53%)
Sep 24, 2015 3.336 3.349 3.292 3.301 35,537,700 -0.04(-1.31%)
Sep 23, 2015 3.362 3.388 3.336 3.344 17,237,188 -0.02(-0.52%)
Sep 22, 2015 3.336 3.357 3.327 3.362 19,676,932 +0.00(+0.13%)
Sep 21, 2015 3.344 3.388 3.327 3.357 24,125,946 +0.02(+0.65%)
Sep 18, 2015 3.362 3.388 3.309 3.336 46,283,332 -0.03(-1.04%)
Sep 17, 2015 3.379 3.414 3.370 3.370 24,905,988 -0.01(-0.26%)
Sep 16, 2015 3.362 3.388 3.357 3.379 22,994,210 +0.01(+0.39%)
Sep 15, 2015 3.353 3.370 3.336 3.366 17,874,624 +0.02(+0.65%)
Sep 14, 2015 3.327 3.362 3.274 3.344 25,593,052 +0.02(+0.53%)
Sep 11, 2015 3.353 3.362 3.309 3.327 28,100,540 -0.04(-1.30%)
Sep 10, 2015 3.362 3.397 3.340 3.370 24,061,086 +0.02(+0.52%)
Sep 09, 2015 3.379 3.423 3.344 3.353 26,087,824 -0.01(-0.26%)
Sep 08, 2015 3.327 3.362 3.318 3.362 26,115,346 +0.06(+1.85%)
Sep 04, 2015 3.292 3.301 3.301 3.301 23,471,610 -0.02(-0.53%)
Sep 03, 2015 3.344 3.375 3.309 3.318 35,217,212 -0.02(-0.52%)
Sep 02, 2015 3.309 3.353 3.283 3.336 32,031,122 +0.05(+1.60%)
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.