Skip to main content

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.805 4.867 4.739 4.850 37,328,096 +0.10(+2.05%)
Jun 29, 2017 4.788 4.823 4.681 4.752 31,516,004 -0.04(-0.74%)
Jun 28, 2017 4.672 4.797 4.672 4.788 19,318,232 +0.12(+2.66%)
Jun 27, 2017 4.690 4.761 4.664 4.664 20,761,554 -0.04(-0.75%)
Jun 26, 2017 4.761 4.819 4.699 4.699 19,730,632 -0.04(-0.93%)
Jun 23, 2017 4.779 4.743 47,335,364 +0.10(+2.10%)
Jun 22, 2017 4.655 4.699 4.619 4.646 15,685,548 +0.00(+0.00%)
Jun 21, 2017 4.593 4.699 4.575 4.646 23,233,136 +0.05(+1.16%)
Jun 20, 2017 4.628 4.672 4.593 4.593 26,587,276 -0.05(-1.15%)
Jun 19, 2017 4.610 4.681 4.593 4.646 20,060,764 +0.06(+1.26%)
Jun 16, 2017 4.566 4.619 4.539 4.588 31,229,206 -0.00(-0.10%)
Jun 15, 2017 4.566 4.593 4.513 4.593 18,326,700 +0.02(+0.39%)
Jun 14, 2017 4.664 4.664 4.566 4.575 18,611,276 -0.07(-1.53%)
Jun 13, 2017 4.593 4.664 4.584 4.646 17,017,752 +0.04(+0.77%)
Jun 12, 2017 4.593 4.672 4.531 4.610 28,022,334 +0.00(+0.00%)
Jun 09, 2017 4.788 4.805 4.548 4.610 43,570,632 -0.18(-3.70%)
Jun 08, 2017 4.690 4.801 4.646 4.788 30,968,178 +0.07(+1.50%)
Jun 07, 2017 4.681 4.757 4.637 4.717 17,531,492 +0.03(+0.57%)
Jun 06, 2017 4.770 4.774 4.601 4.690 47,728,344 -0.08(-1.67%)
Jun 05, 2017 4.867 4.867 4.770 4.770 27,508,074 -0.09(-1.91%)
Jun 02, 2017 4.823 4.876 4.805 4.863 31,418,392 +0.02(+0.46%)
Jun 01, 2017 4.655 4.854 4.628 4.841 59,322,752 +0.19(+4.00%)
May 31, 2017 4.655 4.677 4.619 4.655 40,544,816 +0.02(+0.38%)
May 30, 2017 4.699 4.757 4.628 4.637 29,361,618 -0.05(-1.13%)
May 26, 2017 4.531 4.743 4.531 4.690 46,552,980 +0.15(+3.32%)
May 25, 2017 4.531 4.562 4.486 4.539 22,061,950 +0.01(+0.20%)
May 24, 2017 4.433 4.539 4.424 4.531 27,199,044 +0.12(+2.82%)
May 23, 2017 4.406 4.460 4.380 4.406 16,813,124 +0.03(+0.61%)
May 22, 2017 4.344 4.415 4.344 4.380 13,686,727 +0.03(+0.61%)
May 19, 2017 4.282 4.389 4.282 4.353 20,000,566 +0.04(+1.03%)
May 18, 2017 4.202 4.389 4.194 4.309 36,893,528 +0.12(+2.75%)
May 17, 2017 4.238 4.247 4.194 4.194 27,923,612 -0.05(-1.25%)
May 16, 2017 4.247 4.273 4.238 4.247 14,385,906 +0.01(+0.21%)
May 15, 2017 4.247 4.300 4.220 4.238 26,684,918 -0.03(-0.62%)
May 12, 2017 4.300 4.300 4.247 4.265 18,040,892 -0.02(-0.41%)
May 11, 2017 4.282 4.300 4.238 4.282 21,715,668 -0.02(-0.41%)
May 10, 2017 4.309 4.335 4.273 4.300 20,559,366 -0.02(-0.41%)
May 09, 2017 4.344 4.384 4.291 4.318 30,679,266 -0.03(-0.61%)
May 08, 2017 4.331 4.362 4.304 4.344 22,316,740 +0.02(+0.41%)
May 05, 2017 4.300 4.344 4.282 4.327 16,384,466 +0.05(+1.14%)
May 04, 2017 4.309 4.309 4.256 4.278 18,099,834 -0.01(-0.31%)
May 03, 2017 4.282 4.344 4.256 4.291 32,067,348 +0.01(+0.21%)
May 02, 2017 4.397 4.406 4.203 4.282 66,527,572 -0.11(-2.42%)
May 01, 2017 4.380 4.406 4.318 4.389 43,048,840 +0.01(+0.20%)
Apr 28, 2017 4.459 4.459 4.327 4.380 46,256,440 -0.06(-1.39%)
Apr 27, 2017 4.433 4.468 4.335 4.442 68,543,040 -0.08(-1.76%)
Apr 26, 2017 4.592 4.601 4.486 4.521 39,292,196 -0.08(-1.83%)
Apr 25, 2017 4.548 4.610 4.539 4.605 30,774,254 +0.07(+1.46%)
Apr 24, 2017 4.495 4.539 4.450 4.539 65,635,164 +0.05(+1.18%)
Apr 21, 2017 4.495 4.530 4.424 4.486 89,660,504 +0.00(+0.00%)
Apr 20, 2017 4.495 4.530 4.397 4.486 43,435,084 +0.00(+0.00%)
Apr 19, 2017 4.424 4.495 4.380 4.486 56,996,416 +0.01(+0.20%)
Apr 18, 2017 4.477 4.512 4.442 4.477 22,987,014 +0.01(+0.20%)
Apr 17, 2017 4.530 4.539 4.459 4.468 18,530,056 -0.04(-0.98%)
Apr 13, 2017 4.530 4.539 4.477 4.512 24,543,462 +0.01(+0.20%)
Apr 12, 2017 4.477 4.530 4.468 4.504 23,612,844 +0.03(+0.59%)
Apr 11, 2017 4.521 4.521 4.468 4.477 23,087,120 -0.04(-0.78%)
Apr 10, 2017 4.566 4.574 4.512 4.512 18,457,610 -0.05(-1.16%)
Apr 07, 2017 4.557 4.583 4.530 4.566 19,617,656 +0.03(+0.58%)
Apr 06, 2017 4.530 4.570 4.512 4.539 14,505,546 +0.02(+0.39%)
Apr 05, 2017 4.548 4.610 4.512 4.521 27,514,720 -0.01(-0.20%)
Apr 04, 2017 4.486 4.552 4.486 4.530 20,709,888 +0.02(+0.39%)
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.