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

Sirius XM Holdings (NQ: SIRI )

3.090 +0.030 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2018 6.180 6.180 6.046 6.046 20,139,308 -0.04(-0.73%)
Jun 28, 2018 5.975 6.100 5.912 6.091 43,014,580 +0.15(+2.56%)
Jun 27, 2018 6.154 6.162 5.903 5.939 46,497,560 -0.24(-3.90%)
Jun 26, 2018 6.145 6.234 5.912 6.180 33,203,506 -0.13(-1.98%)
Jun 25, 2018 6.386 6.421 6.261 6.305 22,241,398 -0.07(-1.12%)
Jun 22, 2018 6.430 6.466 6.368 6.377 34,821,068 -0.02(-0.28%)
Jun 21, 2018 6.502 6.520 6.288 6.395 34,186,812 -0.31(-4.66%)
Jun 20, 2018 6.672 6.716 6.618 6.707 14,566,627 +0.04(+0.54%)
Jun 19, 2018 6.761 6.618 6.672 26,708,880 -0.15(-2.23%)
Jun 18, 2018 6.788 6.877 6.734 6.823 18,509,800 +0.05(+0.79%)
Jun 15, 2018 6.779 6.591 6.770 33,095,948 +0.18(+2.71%)
Jun 14, 2018 6.564 6.627 6.538 6.591 16,766,880 +0.06(+0.96%)
Jun 13, 2018 6.520 6.582 6.493 6.529 13,915,343 +0.04(+0.55%)
Jun 12, 2018 6.475 6.560 6.448 6.493 14,543,477 +0.04(+0.69%)
Jun 11, 2018 6.457 6.547 6.442 6.448 13,760,058 -0.02(-0.28%)
Jun 08, 2018 6.421 6.466 6.350 6.466 10,435,314 +0.05(+0.84%)
Jun 07, 2018 6.404 6.457 6.368 6.413 11,729,884 +0.03(+0.42%)
Jun 06, 2018 6.430 6.386 14,920,390 +0.08(+1.27%)
Jun 05, 2018 6.350 6.368 6.279 6.305 14,189,076 -0.04(-0.56%)
Jun 04, 2018 6.323 6.368 6.279 6.341 15,631,028 +0.03(+0.42%)
Jun 01, 2018 6.368 6.377 6.296 6.314 17,393,716 -0.03(-0.42%)
May 31, 2018 6.386 6.457 6.323 6.341 39,386,980 -0.02(-0.28%)
May 30, 2018 6.261 6.386 6.216 6.359 28,990,222 +0.13(+2.01%)
May 29, 2018 6.189 6.252 6.180 6.234 12,667,666 +0.03(+0.43%)
May 25, 2018 6.207 6.207 6.207 0 +0.03(+0.43%)
May 24, 2018 6.207 6.234 6.118 6.180 13,841,207 -0.01(-0.14%)
May 23, 2018 6.171 6.216 6.162 6.189 14,092,909 -0.01(-0.14%)
May 22, 2018 6.279 6.319 6.189 6.198 16,345,890 -0.05(-0.86%)
May 21, 2018 6.243 6.279 6.171 6.252 13,733,673 +0.03(+0.43%)
May 18, 2018 6.189 6.243 6.162 6.225 17,353,924 +0.07(+1.16%)
May 17, 2018 6.189 6.261 6.136 6.154 15,891,622 -0.04(-0.58%)
May 16, 2018 6.162 6.261 6.101 6.189 23,887,734 +0.05(+0.87%)
May 15, 2018 6.082 6.162 6.055 6.136 15,272,316 +0.02(+0.29%)
May 14, 2018 6.055 6.162 6.055 6.118 10,769,389 +0.05(+0.88%)
May 11, 2018 6.100 6.140 6.046 6.064 12,831,859 -0.03(-0.44%)
May 10, 2018 6.046 6.180 6.037 6.091 20,821,814 +0.04(+0.74%)
May 09, 2018 5.939 6.055 5.877 6.046 21,908,606 +0.13(+2.28%)
May 08, 2018 5.956 5.974 5.849 5.912 18,655,726 -0.07(-1.19%)
May 07, 2018 5.938 6.019 5.920 5.983 20,600,262 +0.04(+0.60%)
May 04, 2018 5.751 5.992 5.742 5.947 34,438,900 +0.15(+2.62%)
May 03, 2018 5.626 5.831 5.626 5.796 28,167,420 +0.16(+2.85%)
May 02, 2018 5.635 5.706 5.617 5.635 17,157,410 +0.00(+0.00%)
May 01, 2018 5.653 5.653 5.537 5.635 12,738,181 -0.01(-0.16%)
Apr 30, 2018 5.653 5.689 5.599 5.644 12,280,525 +0.03(+0.48%)
Apr 27, 2018 5.626 5.706 5.591 5.617 16,396,776 -0.01(-0.16%)
Apr 26, 2018 5.599 5.689 5.564 5.626 16,344,925 +0.05(+0.96%)
Apr 25, 2018 5.617 5.644 5.528 5.573 23,569,384 -0.02(-0.32%)
Apr 24, 2018 5.635 5.706 5.582 5.591 28,031,280 -0.05(-0.95%)
Apr 23, 2018 5.626 5.671 5.599 5.644 18,586,118 +0.02(+0.32%)
Apr 20, 2018 5.662 5.680 5.599 5.626 15,752,429 -0.03(-0.47%)
Apr 19, 2018 5.644 5.796 5.599 5.653 22,286,126 -0.02(-0.31%)
Apr 18, 2018 5.573 5.671 5.573 5.671 10,888,816 +0.10(+1.76%)
Apr 17, 2018 5.546 5.617 5.519 5.573 14,895,972 +0.07(+1.30%)
Apr 16, 2018 5.528 5.537 5.457 5.501 16,784,498 -0.02(-0.32%)
Apr 13, 2018 5.555 5.595 5.492 5.519 14,577,295 -0.04(-0.64%)
Apr 12, 2018 5.582 5.622 5.537 5.555 13,020,145 -0.02(-0.32%)
Apr 11, 2018 5.591 5.617 5.555 5.573 13,350,515 -0.02(-0.32%)
Apr 10, 2018 5.635 5.653 5.568 5.591 20,239,786 +0.01(+0.16%)
Apr 09, 2018 5.608 5.662 5.564 5.582 16,295,146 +0.00(+0.00%)
Apr 06, 2018 5.591 5.653 5.537 5.582 17,709,970 -0.04(-0.79%)
Apr 05, 2018 5.635 5.671 5.599 5.626 10,967,777 +0.02(+0.32%)
Apr 04, 2018 5.475 5.640 5.457 5.608 18,012,002 +0.12(+2.11%)
Apr 03, 2018 5.457 5.555 5.457 5.492 16,309,656 +0.04(+0.82%)
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.