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

Sirius XM Holdings (NQ: SIRI )

3.035 -0.025 (-0.82%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 10, 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 (%)
Sep 28, 2018 5.649 5.676 5.596 5.605 38,302,316 -0.04(-0.63%)
Sep 27, 2018 5.658 5.684 5.605 5.640 32,445,470 -0.02(-0.31%)
Sep 26, 2018 5.569 5.755 5.551 5.658 55,433,212 +0.10(+1.75%)
Sep 25, 2018 5.640 5.640 5.463 5.560 48,376,912 +0.01(+0.16%)
Sep 24, 2018 5.933 6.048 5.525 5.551 125,707,136 -0.64(-10.32%)
Sep 21, 2018 6.225 6.243 6.163 6.190 33,861,416 -0.03(-0.43%)
Sep 20, 2018 6.225 6.252 6.190 6.216 18,472,356 +0.01(+0.14%)
Sep 19, 2018 6.252 6.287 6.163 6.208 21,452,134 -0.04(-0.57%)
Sep 18, 2018 6.287 6.332 6.234 6.243 26,564,928 -0.02(-0.28%)
Sep 17, 2018 6.332 6.341 6.234 6.261 17,372,166 -0.06(-0.98%)
Sep 14, 2018 6.394 6.412 6.323 6.323 15,870,045 -0.05(-0.83%)
Sep 13, 2018 6.341 6.429 6.323 6.376 13,363,699 +0.06(+0.98%)
Sep 12, 2018 6.367 6.376 6.305 6.314 17,162,962 -0.05(-0.84%)
Sep 11, 2018 6.305 6.420 6.296 6.367 17,879,708 +0.04(+0.56%)
Sep 10, 2018 6.208 6.332 6.199 6.332 12,998,780 +0.14(+2.29%)
Sep 07, 2018 6.199 6.279 6.172 6.190 18,086,772 -0.04(-0.57%)
Sep 06, 2018 6.199 6.270 6.172 6.225 15,426,624 +0.02(+0.29%)
Sep 05, 2018 6.341 6.350 6.199 6.208 23,309,742 -0.13(-2.10%)
Sep 04, 2018 6.270 6.376 6.234 6.341 15,040,409 +0.04(+0.70%)
Aug 31, 2018 6.296 6.296 6.296 0 +0.04(+0.57%)
Aug 30, 2018 6.287 6.305 6.243 6.261 11,931,671 -0.04(-0.56%)
Aug 29, 2018 6.199 6.305 6.199 6.296 11,785,743 +0.09(+1.43%)
Aug 28, 2018 6.216 6.252 6.181 6.208 11,830,363 -0.02(-0.28%)
Aug 27, 2018 6.172 6.270 6.163 6.225 14,936,137 +0.05(+0.86%)
Aug 24, 2018 6.128 6.208 6.119 6.172 12,821,227 +0.05(+0.87%)
Aug 23, 2018 6.190 6.208 6.119 6.119 10,409,290 -0.09(-1.43%)
Aug 22, 2018 6.163 6.208 6.146 6.208 11,220,656 +0.05(+0.86%)
Aug 21, 2018 6.190 6.199 6.154 6.154 17,802,292 -0.01(-0.14%)
Aug 20, 2018 6.199 6.216 6.154 6.163 11,047,738 -0.02(-0.29%)
Aug 17, 2018 6.154 6.225 6.128 6.181 12,916,400 +0.03(+0.43%)
Aug 16, 2018 6.146 6.216 6.146 6.154 10,802,633 +0.04(+0.58%)
Aug 15, 2018 6.154 6.172 6.066 6.119 13,826,134 -0.05(-0.86%)
Aug 14, 2018 6.163 6.216 6.163 6.172 12,753,707 +0.01(+0.14%)
Aug 13, 2018 6.172 6.208 6.154 6.163 11,255,239 -0.01(-0.14%)
Aug 10, 2018 6.172 6.234 6.119 6.172 11,036,388 -0.03(-0.43%)
Aug 09, 2018 6.163 6.252 6.146 6.199 14,619,902 +0.05(+0.73%)
Aug 08, 2018 6.074 6.162 6.074 6.154 14,513,114 +0.08(+1.31%)
Aug 07, 2018 6.092 6.171 6.065 6.074 14,269,384 -0.03(-0.44%)
Aug 06, 2018 6.056 6.145 6.056 6.100 21,740,952 +0.02(+0.29%)
Aug 03, 2018 6.145 6.207 6.065 6.083 16,525,763 -0.08(-1.29%)
Aug 02, 2018 6.038 6.171 6.030 6.162 15,930,613 +0.09(+1.46%)
Aug 01, 2018 6.189 6.224 6.056 6.074 20,239,220 -0.14(-2.28%)
Jul 31, 2018 6.198 6.277 6.189 6.215 15,779,230 +0.03(+0.43%)
Jul 30, 2018 6.260 6.295 6.145 6.189 16,432,573 -0.08(-1.27%)
Jul 27, 2018 6.401 6.424 6.233 6.269 18,068,796 -0.11(-1.67%)
Jul 26, 2018 6.357 6.455 6.313 6.375 15,713,094 +0.05(+0.84%)
Jul 25, 2018 6.286 6.375 6.246 6.322 18,238,424 +0.14(+2.29%)
Jul 24, 2018 6.348 6.176 6.180 19,598,438 -0.12(-1.97%)
Jul 23, 2018 6.260 6.322 6.260 6.304 9,577,776 +0.01(+0.14%)
Jul 20, 2018 6.331 6.331 6.260 6.295 13,047,188 -0.03(-0.42%)
Jul 19, 2018 6.295 6.357 6.273 6.322 14,290,788 +0.01(+0.14%)
Jul 18, 2018 6.269 6.375 6.251 6.313 16,661,387 +0.05(+0.85%)
Jul 17, 2018 6.198 6.286 6.189 6.260 12,385,272 +0.03(+0.43%)
Jul 16, 2018 6.286 6.313 6.207 6.233 11,823,071 -0.05(-0.85%)
Jul 13, 2018 6.286 10,149,278 -0.01(-0.14%)
Jul 12, 2018 6.295 6.215 6.295 12,459,188 +0.05(+0.85%)
Jul 11, 2018 6.224 6.277 6.180 6.242 14,189,073 +0.03(+0.43%)
Jul 10, 2018 6.251 6.269 6.145 6.215 13,518,707 -0.02(-0.28%)
Jul 09, 2018 6.242 6.251 6.162 6.233 14,157,100 +0.04(+0.57%)
Jul 06, 2018 6.092 6.198 6.078 6.198 10,764,505 +0.09(+1.45%)
Jul 05, 2018 6.012 6.158 5.968 6.109 15,797,948 +0.13(+2.22%)
Jul 03, 2018 5.976 5.976 5.976 0 -0.06(-1.03%)
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.