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 (%)
Jun 30, 2023 4.265 4.441 4.216 4.421 17,555,916 +0.20(+4.62%)
Jun 29, 2023 4.197 4.226 4.060 4.226 16,073,121 +0.06(+1.41%)
Jun 28, 2023 4.040 4.187 4.006 4.167 21,933,348 +0.18(+4.40%)
Jun 27, 2023 3.826 4.216 3.796 3.992 40,256,404 +0.18(+4.60%)
Jun 26, 2023 3.738 3.855 3.709 3.816 11,274,664 +0.08(+2.09%)
Jun 23, 2023 3.611 3.757 3.562 3.738 24,534,938 +0.08(+2.13%)
Jun 22, 2023 3.582 3.689 3.562 3.660 19,173,052 +0.09(+2.46%)
Jun 21, 2023 3.679 3.679 3.562 3.572 14,937,308 -0.09(-2.40%)
Jun 20, 2023 3.855 3.874 3.611 3.660 27,622,572 -0.19(-4.82%)
Jun 16, 2023 3.816 3.884 3.699 3.845 59,403,980 +0.11(+2.87%)
Jun 15, 2023 3.699 3.748 3.662 3.738 11,235,173 +0.23(+6.54%)
May 08, 2023 3.640 3.665 3.484 3.509 21,189,010 -0.13(-3.62%)
May 05, 2023 3.523 3.650 3.513 3.640 13,721,039 +0.13(+3.61%)
May 04, 2023 3.591 3.591 3.465 3.513 11,609,343 -0.06(-1.80%)
May 03, 2023 3.578 3.646 3.563 3.578 15,655,646 +0.01(+0.27%)
May 02, 2023 3.665 3.665 3.539 3.568 14,322,425 -0.10(-2.65%)
May 01, 2023 3.684 3.742 3.646 3.665 14,453,220 -0.02(-0.53%)
Apr 28, 2023 3.597 3.733 3.578 3.684 19,361,768 +0.10(+2.70%)
Apr 27, 2023 3.422 3.650 3.219 3.587 33,940,420 +0.05(+1.37%)
Apr 26, 2023 3.539 3.607 3.510 3.539 13,496,513 -0.03(-0.82%)
Apr 25, 2023 3.684 3.684 3.563 3.568 16,512,229 -0.10(-2.65%)
Apr 24, 2023 3.704 3.723 3.636 3.665 10,187,953 -0.06(-1.56%)
Apr 21, 2023 3.684 3.742 3.665 3.723 10,504,093 +0.05(+1.32%)
Apr 20, 2023 3.781 3.810 3.665 3.675 17,895,092 -0.14(-3.56%)
Apr 19, 2023 3.723 3.849 3.723 3.810 8,397,975 +0.05(+1.29%)
Apr 18, 2023 3.878 3.878 3.699 3.762 19,094,292 -0.11(-2.76%)
Apr 17, 2023 3.859 3.907 3.810 3.869 12,620,662 +0.03(+0.76%)
Apr 14, 2023 3.917 3.936 3.820 3.839 10,454,406 -0.09(-2.22%)
Apr 13, 2023 3.859 3.941 3.844 3.927 12,744,877 +0.07(+1.76%)
Apr 12, 2023 3.946 4.004 3.849 3.859 14,703,325 -0.08(-1.97%)
Apr 11, 2023 3.956 4.014 3.927 3.936 11,414,065 -0.02(-0.49%)
Apr 10, 2023 3.849 4.004 3.849 3.956 14,825,959 +0.09(+2.26%)
Apr 06, 2023 3.820 3.898 3.820 3.869 10,026,287 +0.03(+0.76%)
Apr 05, 2023 3.675 3.859 3.626 3.839 20,171,300 +0.12(+3.13%)
Apr 04, 2023 3.810 3.835 3.689 3.723 17,085,920 -0.12(-3.03%)
Apr 03, 2023 3.849 3.878 3.810 3.839 11,052,452 -0.01(-0.25%)
Mar 31, 2023 3.810 3.898 3.791 3.849 15,959,941 +0.01(+0.25%)
Mar 30, 2023 3.791 3.869 3.781 3.839 15,360,327 +0.06(+1.54%)
Mar 29, 2023 3.752 3.806 3.723 3.781 15,330,290 +0.06(+1.56%)
Mar 28, 2023 3.616 3.742 3.607 3.723 17,377,422 +0.09(+2.40%)
Mar 27, 2023 3.675 3.742 3.602 3.636 21,759,594 -0.02(-0.53%)
Mar 24, 2023 3.481 3.665 3.442 3.655 22,817,410 +0.16(+4.43%)
Mar 23, 2023 3.578 3.587 3.461 3.500 18,948,178 -0.07(-1.90%)
Mar 22, 2023 3.665 3.694 3.549 3.568 18,162,096 -0.12(-3.16%)
Mar 21, 2023 3.616 3.694 3.602 3.684 16,747,191 +0.09(+2.43%)
Mar 20, 2023 3.529 3.621 3.515 3.597 15,385,868 +0.07(+1.92%)
Mar 17, 2023 3.490 3.549 3.490 3.529 28,168,346 +0.03(+0.83%)
Mar 16, 2023 3.500 3.529 3.452 3.500 20,431,580 -0.04(-1.10%)
Mar 15, 2023 3.335 3.549 3.326 3.539 22,064,974 +0.14(+3.99%)
Mar 14, 2023 3.539 3.558 3.384 3.403 18,284,428 -0.12(-3.31%)
Mar 13, 2023 3.558 3.670 3.510 3.519 26,300,168 -0.04(-1.09%)
Mar 10, 2023 3.684 3.684 3.529 3.558 22,388,502 -0.13(-3.42%)
Mar 09, 2023 3.742 3.772 3.655 3.684 19,586,838 -0.06(-1.55%)
Mar 08, 2023 3.946 3.956 3.713 3.742 36,354,976 -0.19(-4.93%)
Mar 07, 2023 4.130 4.155 3.917 3.936 22,208,330 -0.23(-5.58%)
Mar 06, 2023 4.091 4.198 4.072 4.169 18,449,542 +0.05(+1.18%)
Mar 03, 2023 4.150 4.179 4.111 4.121 14,864,225 -0.05(-1.16%)
Mar 02, 2023 4.121 4.179 4.087 4.169 12,238,808 +0.03(+0.70%)
Mar 01, 2023 4.256 4.256 4.091 4.140 15,192,348 -0.12(-2.73%)
Feb 28, 2023 4.334 4.334 4.237 4.256 15,370,809 -0.07(-1.57%)
Feb 27, 2023 4.276 4.324 4.266 4.324 12,110,443 +0.07(+1.59%)
Feb 24, 2023 4.247 4.290 4.188 4.256 15,663,564 +0.00(+0.00%)
Feb 23, 2023 4.256 4.276 4.208 4.256 14,616,379 -0.01(-0.23%)
Feb 22, 2023 4.324 4.344 4.261 4.266 14,144,689 -0.05(-1.12%)
Feb 21, 2023 4.421 4.441 4.314 4.314 12,567,249 -0.15(-3.26%)
Feb 17, 2023 4.460 4.494 4.411 4.460 17,964,410 -0.01(-0.22%)
Feb 16, 2023 4.537 4.567 4.460 4.470 22,220,926 -0.08(-1.71%)
Feb 15, 2023 4.470 4.567 4.450 4.547 18,315,932 +0.03(+0.75%)
Feb 14, 2023 4.537 4.557 4.460 4.513 14,821,007 -0.05(-1.17%)
Feb 13, 2023 4.567 4.596 4.537 4.567 14,651,407 -0.01(-0.21%)
Feb 10, 2023 4.586 4.635 4.537 4.576 19,669,410 -0.06(-1.26%)
Feb 09, 2023 4.857 4.925 4.615 4.634 18,098,308 -0.21(-4.40%)
Feb 08, 2023 4.877 4.906 4.819 4.848 17,166,616 -0.03(-0.71%)
Feb 07, 2023 4.815 4.911 4.776 4.882 26,363,282 +0.07(+1.40%)
Feb 06, 2023 5.018 5.027 4.796 4.815 30,617,798 -0.22(-4.31%)
Feb 03, 2023 5.172 5.201 5.027 5.032 26,780,316 -0.08(-1.60%)
Feb 02, 2023 5.423 5.471 5.075 5.114 49,842,912 -0.54(-9.56%)
Feb 01, 2023 5.568 5.683 5.557 5.654 18,486,160 +0.07(+1.21%)
Jan 31, 2023 5.693 5.703 5.529 5.587 31,062,802 -0.08(-1.36%)
Jan 30, 2023 5.664 5.703 5.654 5.664 10,323,281 -0.05(-0.84%)
Jan 27, 2023 5.674 5.741 5.630 5.712 11,251,573 +0.02(+0.34%)
Jan 26, 2023 5.712 5.732 5.669 5.693 16,656,198 -0.01(-0.17%)
Jan 25, 2023 5.587 5.722 5.548 5.703 16,700,827 +0.12(+2.07%)
Jan 24, 2023 5.674 5.674 5.558 5.587 13,413,905 -0.09(-1.53%)
Jan 23, 2023 5.635 5.703 5.625 5.674 12,347,620 +0.04(+0.68%)
Jan 20, 2023 5.577 5.654 5.568 5.635 12,236,605 +0.05(+0.86%)
Jan 19, 2023 5.616 5.635 5.577 5.587 12,899,563 -0.05(-0.86%)
Jan 18, 2023 5.780 5.780 5.625 5.635 18,941,986 -0.14(-2.34%)
Jan 17, 2023 5.741 5.789 5.712 5.770 8,588,491 +0.02(+0.34%)
Jan 13, 2023 5.732 5.751 5.683 5.751 8,651,493 +0.00(+0.00%)
Jan 12, 2023 5.761 5.789 5.693 5.751 10,929,918 -0.03(-0.58%)
Jan 11, 2023 5.732 5.789 5.698 5.785 9,430,009 +0.08(+1.44%)
Jan 10, 2023 5.674 5.722 5.654 5.703 8,744,783 +0.00(+0.00%)
Jan 09, 2023 5.727 5.751 5.683 5.703 10,206,538 -0.08(-1.34%)
Jan 06, 2023 5.683 5.780 5.664 5.780 12,363,614 +0.15(+2.74%)
Jan 05, 2023 5.645 5.664 5.587 5.625 11,997,021 -0.03(-0.51%)
Jan 04, 2023 5.645 5.712 5.625 5.654 18,983,234 +0.07(+1.21%)
Jan 03, 2023 5.635 5.654 5.519 5.587 17,114,012 -0.05(-0.86%)
Dec 30, 2022 5.596 5.635 5.558 5.635 10,192,573 +0.02(+0.34%)
Dec 29, 2022 5.587 5.654 5.577 5.616 11,975,967 +0.09(+1.57%)
Dec 28, 2022 5.577 5.635 5.529 5.529 12,700,007 -0.05(-0.87%)
Dec 27, 2022 5.674 5.703 5.568 5.577 8,566,768 -0.06(-1.03%)
Dec 23, 2022 5.625 5.674 5.596 5.635 10,066,045 +0.03(+0.52%)
Dec 22, 2022 5.645 5.664 5.558 5.606 18,503,030 -0.09(-1.53%)
Dec 21, 2022 5.712 5.717 5.635 5.693 12,728,030 +0.03(+0.51%)
Dec 20, 2022 5.703 5.717 5.645 5.664 9,143,335 -0.03(-0.51%)
Dec 19, 2022 5.789 5.799 5.674 5.693 12,422,796 -0.06(-1.01%)
Dec 16, 2022 5.703 5.780 5.703 5.751 34,528,252 -0.01(-0.17%)
Dec 15, 2022 5.876 5.891 5.761 5.761 17,328,782 -0.14(-2.45%)
Dec 14, 2022 5.896 5.992 5.857 5.905 14,279,831 -0.04(-0.65%)
Dec 13, 2022 6.031 6.040 5.925 5.944 15,679,777 +0.01(+0.16%)
Dec 12, 2022 5.876 5.954 5.838 5.934 9,811,411 +0.04(+0.65%)
Dec 09, 2022 5.954 5.954 5.876 5.896 8,742,026 -0.05(-0.81%)
Dec 08, 2022 5.973 5.992 5.898 5.944 11,965,758 -0.04(-0.65%)
Dec 07, 2022 5.896 5.997 5.886 5.982 12,920,978 +0.05(+0.81%)
Dec 06, 2022 5.987 6.011 5.905 5.934 13,384,731 -0.03(-0.49%)
Dec 05, 2022 5.963 5.992 5.929 5.963 14,909,846 -0.06(-0.96%)
Dec 02, 2022 6.137 6.137 6.021 6.021 15,775,573 -0.16(-2.65%)
Dec 01, 2022 6.137 6.306 6.127 6.185 19,995,786 -0.08(-1.23%)
Nov 30, 2022 6.204 6.262 6.089 6.262 22,919,398 +0.08(+1.25%)
Nov 29, 2022 6.146 6.204 6.127 6.185 11,400,900 +0.03(+0.47%)
Nov 28, 2022 6.243 6.282 6.151 6.156 11,162,409 -0.11(-1.69%)
Nov 25, 2022 6.224 6.561 6.224 6.262 3,977,684 -0.01(-0.15%)
Nov 23, 2022 6.233 6.311 6.220 6.272 10,549,837 +0.01(+0.15%)
Nov 22, 2022 6.224 6.272 6.185 6.262 8,858,999 +0.06(+0.93%)
Nov 21, 2022 6.185 6.253 6.156 6.204 14,282,240 +0.04(+0.63%)
Nov 18, 2022 6.146 6.195 6.050 6.166 14,203,434 +0.03(+0.47%)
Nov 17, 2022 6.156 6.262 6.060 6.137 20,419,014 -0.12(-1.85%)
Nov 16, 2022 6.262 6.286 6.195 6.253 17,426,298 +0.01(+0.15%)
Nov 15, 2022 6.224 6.272 6.185 6.243 18,010,346 +0.05(+0.78%)
Nov 14, 2022 6.224 6.253 6.185 6.195 16,021,268 -0.02(-0.31%)
Nov 11, 2022 6.175 6.224 6.098 6.214 15,730,051 +0.03(+0.47%)
Nov 10, 2022 6.156 6.243 6.108 6.185 20,127,020 +0.11(+1.81%)
Nov 09, 2022 6.075 6.142 6.017 6.075 13,438,697 -0.02(-0.25%)
Nov 08, 2022 6.033 6.119 6.004 6.090 16,055,729 +0.08(+1.27%)
Nov 07, 2022 5.918 6.013 5.918 6.013 16,881,324 +0.11(+1.95%)
Nov 04, 2022 5.879 5.927 5.817 5.899 18,201,528 +0.07(+1.15%)
Nov 03, 2022 5.784 5.860 5.745 5.832 21,070,338 +0.02(+0.33%)
Nov 02, 2022 5.832 5.812 24,619,104 +0.01(+0.16%)
Nov 01, 2022 5.860 5.975 5.798 5.803 17,537,224 +0.02(+0.33%)
Oct 31, 2022 5.918 5.913 5.774 5.784 28,198,770 -0.12(-2.11%)
Oct 28, 2022 5.908 5.946 5.812 5.908 13,413,352 +0.06(+0.98%)
Oct 27, 2022 5.946 6.004 5.841 5.851 16,786,996 -0.11(-1.93%)
Oct 26, 2022 6.052 6.124 5.956 5.966 17,313,548 -0.05(-0.80%)
Oct 25, 2022 5.975 6.042 5.966 6.013 14,879,945 +0.05(+0.80%)
Oct 24, 2022 5.966 6.004 5.889 5.966 11,542,388 +0.04(+0.65%)
Oct 21, 2022 5.841 5.946 5.827 5.927 13,742,486 +0.09(+1.48%)
Oct 20, 2022 5.851 6.100 5.832 5.841 13,002,761 -0.04(-0.65%)
Oct 19, 2022 5.889 5.956 5.822 5.879 11,834,921 -0.09(-1.44%)
Oct 18, 2022 5.975 6.076 5.918 5.966 14,805,489 +0.04(+0.65%)
Oct 17, 2022 5.870 5.956 5.860 5.927 19,004,102 +0.13(+2.31%)
Oct 14, 2022 5.918 5.951 5.788 5.793 15,959,839 -0.09(-1.47%)
Oct 13, 2022 5.659 5.908 5.640 5.879 22,038,502 +0.17(+3.02%)
Oct 12, 2022 5.726 5.764 5.697 5.707 12,515,612 -0.01(-0.17%)
Oct 11, 2022 5.650 5.745 5.630 5.717 17,802,176 +0.04(+0.67%)
Oct 10, 2022 5.630 5.726 5.626 5.678 12,443,411 +0.06(+1.02%)
Oct 07, 2022 5.650 5.674 5.602 5.621 17,892,384 -0.06(-1.01%)
Oct 06, 2022 5.697 5.736 5.650 5.678 11,047,112 -0.04(-0.67%)
Oct 05, 2022 5.650 5.745 5.607 5.717 11,667,395 +0.00(+0.00%)
Oct 04, 2022 5.650 5.745 5.611 5.717 19,334,420 +0.11(+1.88%)
Oct 03, 2022 5.506 5.640 5.468 5.611 14,232,937 +0.14(+2.63%)
Sep 30, 2022 5.573 5.592 5.468 5.468 13,747,582 -0.07(-1.21%)
Sep 29, 2022 5.650 5.654 5.487 5.535 15,440,171 -0.16(-2.86%)
Sep 28, 2022 5.583 5.712 5.563 5.697 16,457,748 +0.12(+2.23%)
Sep 27, 2022 5.630 5.688 5.573 5.573 15,667,092 +0.01(+0.17%)
Sep 26, 2022 5.554 5.616 5.535 5.563 14,782,778 +0.00(+0.00%)
Sep 23, 2022 5.630 5.640 5.544 5.563 15,044,339 -0.06(-1.02%)
Sep 22, 2022 5.640 5.678 5.597 5.621 12,169,958 -0.04(-0.68%)
Sep 21, 2022 5.784 5.793 5.650 5.659 14,541,717 -0.09(-1.50%)
Sep 20, 2022 5.726 5.793 5.669 5.745 15,167,300 -0.02(-0.33%)
Sep 19, 2022 5.717 5.774 5.688 5.764 13,508,250 +0.05(+0.84%)
Sep 16, 2022 5.669 5.726 5.630 5.717 36,893,816 +0.03(+0.51%)
Sep 15, 2022 5.736 5.769 5.669 5.688 18,753,444 -0.07(-1.16%)
Sep 14, 2022 5.755 5.788 5.697 5.755 18,687,168 +0.00(+0.00%)
Sep 13, 2022 5.889 5.899 5.717 5.755 20,206,928 -0.24(-3.99%)
Sep 12, 2022 6.042 6.057 5.956 5.994 11,638,963 -0.01(-0.16%)
Sep 09, 2022 5.927 6.013 5.908 6.004 14,560,296 +0.08(+1.29%)
Sep 08, 2022 5.899 5.966 5.860 5.927 13,393,034 +0.01(+0.16%)
Sep 07, 2022 5.774 5.927 5.755 5.918 16,610,092 +0.17(+3.00%)
Sep 06, 2022 5.832 5.841 5.717 5.745 21,433,198 -0.07(-1.15%)
Sep 02, 2022 5.889 5.918 5.812 5.812 17,674,868 -0.06(-0.98%)
Sep 01, 2022 5.832 5.879 5.808 5.870 17,251,310 +0.04(+0.66%)
Aug 31, 2022 5.918 5.927 5.803 5.832 20,855,740 -0.02(-0.33%)
Aug 30, 2022 5.899 5.899 5.822 5.851 16,062,824 -0.01(-0.16%)
Aug 29, 2022 5.889 5.946 5.841 5.860 11,733,028 -0.05(-0.81%)
Aug 26, 2022 5.985 6.042 5.899 5.908 17,570,744 -0.10(-1.59%)
Aug 25, 2022 5.975 6.052 5.970 6.004 9,399,174 +0.03(+0.48%)
Aug 24, 2022 5.994 6.033 5.956 5.975 8,296,258 -0.04(-0.64%)
Aug 23, 2022 5.975 6.066 5.966 6.013 14,636,735 +0.02(+0.32%)
Aug 22, 2022 6.090 6.090 5.985 5.994 14,708,841 -0.13(-2.19%)
Aug 19, 2022 6.176 6.191 6.080 6.128 17,299,006 -0.09(-1.39%)
Aug 18, 2022 6.262 6.282 6.167 6.215 14,417,272 -0.03(-0.46%)
Aug 17, 2022 6.272 6.310 6.205 6.243 13,829,132 -0.08(-1.21%)
Aug 16, 2022 6.444 6.464 6.320 6.320 13,379,212 -0.16(-2.51%)
Aug 15, 2022 6.444 6.487 6.416 6.483 11,643,110 -0.01(-0.15%)
Aug 12, 2022 6.454 6.511 6.411 6.492 9,331,450 +0.05(+0.74%)
Aug 11, 2022 6.444 6.559 6.416 6.444 11,262,048 -0.01(-0.15%)
Aug 10, 2022 6.473 6.559 6.406 6.454 17,525,644 +0.03(+0.45%)
Aug 09, 2022 6.358 6.454 6.291 6.425 12,957,363 +0.06(+0.90%)
Aug 08, 2022 6.301 6.435 6.282 6.368 13,254,921 +0.07(+1.06%)
Aug 05, 2022 6.329 6.401 6.282 6.301 19,339,798 -0.12(-1.94%)
Aug 04, 2022 6.416 6.473 6.396 6.425 12,543,346 +0.01(+0.18%)
Aug 03, 2022 6.385 6.414 6.338 6.414 16,453,773 +0.03(+0.45%)
Aug 02, 2022 6.366 6.471 6.347 6.385 14,042,843 +0.01(+0.15%)
Aug 01, 2022 6.309 6.404 6.294 6.376 22,055,548 +0.00(+0.00%)
Jul 29, 2022 6.280 6.395 6.185 6.376 20,126,728 +0.10(+1.52%)
Jul 28, 2022 6.147 6.347 6.137 6.280 21,939,158 +0.13(+2.17%)
Jul 27, 2022 6.099 6.166 6.032 6.147 19,261,956 +0.06(+0.94%)
Jul 26, 2022 6.089 6.194 6.080 6.089 16,471,648 +0.00(+0.00%)
Jul 25, 2022 6.194 6.223 6.061 6.089 14,871,782 -0.08(-1.24%)
Jul 22, 2022 6.223 6.290 6.137 6.166 15,889,340 -0.06(-0.92%)
Jul 21, 2022 6.213 6.242 6.070 6.223 16,894,828 +0.01(+0.15%)
Jul 20, 2022 6.175 6.242 6.127 6.213 17,322,830 +0.03(+0.46%)
Jul 19, 2022 6.089 6.204 6.075 6.185 18,236,290 +0.12(+2.05%)
Jul 18, 2022 6.051 6.108 6.032 6.061 14,089,548 +0.00(+0.00%)
Jul 15, 2022 6.032 6.061 5.979 6.061 14,846,682 +0.06(+0.95%)
Jul 14, 2022 5.898 6.022 5.879 6.003 17,220,532 +0.06(+0.96%)
Jul 13, 2022 5.889 5.975 5.860 5.946 11,596,710 +0.03(+0.48%)
Jul 12, 2022 5.917 6.013 5.889 5.917 12,966,972 +0.01(+0.16%)
Jul 11, 2022 5.994 5.994 5.851 5.908 16,271,858 -0.11(-1.90%)
Jul 08, 2022 5.927 6.022 5.927 6.022 11,098,017 +0.06(+0.96%)
Jul 07, 2022 5.908 5.975 5.879 5.965 12,550,131 +0.06(+0.97%)
Jul 06, 2022 5.956 5.965 5.870 5.908 10,669,446 -0.03(-0.48%)
Jul 05, 2022 5.841 5.937 5.793 5.937 15,835,958 +0.01(+0.16%)
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.