Skip to main content

Siriusxm Holdings Inc (NQ: SIRI )

23.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.396 5.396 5.298 5.347 8,739,269 -0.06(-1.09%)
Dec 28, 2023 5.367 5.474 5.367 5.406 7,276,775 +0.05(+0.91%)
Dec 27, 2023 5.367 5.445 5.318 5.357 9,613,362 -0.02(-0.36%)
Dec 26, 2023 5.328 5.401 5.300 5.376 7,415,666 +0.03(+0.55%)
Dec 22, 2023 5.357 5.367 5.269 5.347 8,833,929 -0.01(-0.18%)
Dec 21, 2023 5.181 5.367 5.152 5.357 10,557,050 +0.24(+4.78%)
Dec 20, 2023 5.308 5.499 5.093 5.112 16,185,797 -0.22(-4.04%)
Dec 19, 2023 5.171 5.347 5.142 5.328 14,051,520 +0.22(+4.21%)
Dec 18, 2023 5.298 5.298 5.025 5.112 18,155,698 -0.17(-3.15%)
Dec 15, 2023 5.582 5.650 5.171 5.279 33,624,248 -0.28(-5.10%)
Dec 14, 2023 5.376 5.621 5.279 5.562 22,254,746 +0.25(+4.79%)
Dec 13, 2023 5.171 5.337 5.093 5.308 22,290,226 +0.13(+2.45%)
Dec 12, 2023 4.888 5.181 4.565 5.181 29,155,278 +0.27(+5.58%)
Dec 11, 2023 4.594 5.015 4.575 4.907 22,652,526 +0.37(+8.19%)
Dec 08, 2023 4.526 4.575 4.467 4.536 9,741,098 -0.07(-1.49%)
Dec 07, 2023 4.448 4.604 4.379 4.604 14,288,101 +0.22(+4.90%)
Dec 06, 2023 4.467 4.546 4.389 4.389 10,798,822 -0.02(-0.44%)
Dec 05, 2023 4.428 4.448 4.311 4.409 16,366,561 -0.05(-1.10%)
Dec 04, 2023 4.741 4.751 4.428 4.458 14,876,471 -0.31(-6.56%)
Dec 01, 2023 4.594 4.800 4.487 4.770 11,517,605 +0.20(+4.27%)
Nov 30, 2023 4.604 4.653 4.516 4.575 18,166,312 -0.02(-0.43%)
Nov 29, 2023 4.751 4.751 4.497 4.594 12,297,017 -0.05(-1.05%)
Nov 28, 2023 4.721 4.731 4.619 4.643 8,879,496 -0.08(-1.66%)
Nov 27, 2023 4.800 4.800 4.682 4.721 6,820,501 -0.10(-2.03%)
Nov 24, 2023 4.790 4.829 4.741 4.819 3,826,423 +0.03(+0.61%)
Nov 22, 2023 4.751 4.849 4.751 4.790 10,293,205 +0.05(+1.03%)
Nov 21, 2023 5.034 5.034 4.731 4.741 11,609,149 -0.28(-5.64%)
Nov 20, 2023 4.995 5.064 4.932 5.025 9,199,855 +0.06(+1.18%)
Nov 17, 2023 5.025 5.025 4.907 4.966 9,147,912 -0.05(-0.97%)
Nov 16, 2023 5.152 5.161 4.849 5.015 10,422,077 -0.06(-1.16%)
Nov 15, 2023 5.367 5.494 5.034 5.073 21,387,460 +0.29(+6.13%)
Nov 14, 2023 4.643 4.780 4.614 4.780 10,930,820 +0.22(+4.71%)
Nov 13, 2023 4.546 4.575 4.438 4.565 7,982,171 +0.04(+0.86%)
Nov 10, 2023 4.594 4.633 4.467 4.526 13,188,578 -0.06(-1.28%)
Nov 09, 2023 4.575 4.951 4.555 4.585 10,483,204 +0.01(+0.21%)
Nov 08, 2023 4.526 4.633 4.516 4.575 8,735,895 -0.03(-0.64%)
Nov 07, 2023 4.546 4.702 4.506 4.604 11,299,909 +0.00(+0.00%)
Nov 06, 2023 4.839 5.025 4.594 4.604 10,368,405 -0.21(-4.33%)
Nov 03, 2023 4.618 4.929 4.589 4.812 18,156,426 +0.29(+6.45%)
Nov 02, 2023 4.404 4.550 4.394 4.521 12,251,256 +0.15(+3.33%)
Nov 01, 2023 4.190 4.423 4.093 4.375 19,001,008 +0.21(+5.14%)
Oct 31, 2023 4.142 4.354 4.054 4.161 13,733,003 +0.10(+2.39%)
Oct 30, 2023 4.044 4.120 4.025 4.064 14,218,237 +0.06(+1.46%)
Oct 27, 2023 4.083 4.122 3.996 4.005 10,192,993 -0.11(-2.60%)
Oct 26, 2023 4.326 4.326 4.103 4.112 11,839,323 -0.13(-2.98%)
Oct 25, 2023 4.278 4.319 4.200 4.239 14,084,946 -0.08(-1.80%)
Oct 24, 2023 4.414 4.423 4.287 4.317 6,637,956 -0.04(-0.89%)
Oct 23, 2023 4.375 4.414 4.278 4.355 9,953,046 +0.01(+0.22%)
Oct 20, 2023 4.336 4.433 4.326 4.346 8,625,147 -0.09(-1.97%)
Oct 19, 2023 4.472 4.560 4.409 4.433 9,022,032 -0.04(-0.87%)
Oct 18, 2023 4.589 4.589 4.462 4.472 5,925,692 -0.12(-2.54%)
Oct 17, 2023 4.754 4.764 4.579 4.589 8,887,449 -0.12(-2.48%)
Oct 16, 2023 4.715 4.754 4.608 4.705 11,797,900 -0.01(-0.21%)
Oct 13, 2023 4.560 4.725 4.487 4.715 18,737,556 +0.25(+5.66%)
Oct 12, 2023 4.482 4.496 4.341 4.462 12,717,344 +0.00(+0.00%)
Oct 11, 2023 4.443 4.462 4.346 4.462 9,072,838 +0.12(+2.68%)
Oct 10, 2023 4.336 4.360 4.302 4.346 12,343,462 +0.05(+1.13%)
Oct 09, 2023 4.200 4.385 4.151 4.297 9,928,256 +0.10(+2.31%)
Oct 06, 2023 4.219 4.297 4.161 4.200 13,964,312 -0.05(-1.14%)
Oct 05, 2023 4.375 4.375 4.205 4.249 12,557,880 -0.08(-1.80%)
Oct 04, 2023 4.239 4.365 4.180 4.326 15,126,399 +0.16(+3.73%)
Oct 03, 2023 4.171 4.249 4.083 4.171 14,381,781 -0.02(-0.46%)
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.