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

Sirius XM Holdings (NQ: SIRI )

3.160 +0.030 (+0.96%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2020 5.163 5.344 5.127 5.326 40,656,348 +0.15(+2.98%)
Jun 29, 2020 5.054 5.199 5.036 5.172 25,906,514 +0.15(+2.89%)
Jun 26, 2020 5.263 5.272 5.009 5.027 54,957,104 -0.25(-4.81%)
Jun 25, 2020 5.208 5.299 5.136 5.281 29,829,054 +0.04(+0.69%)
Jun 24, 2020 5.344 5.344 5.181 5.245 35,701,736 -0.11(-2.03%)
Jun 23, 2020 5.453 5.508 5.335 5.353 32,976,630 -0.05(-1.01%)
Jun 22, 2020 5.399 5.444 5.326 5.408 26,012,242 +0.00(+0.00%)
Jun 19, 2020 5.553 5.598 5.390 5.408 48,430,248 -0.12(-2.13%)
Jun 18, 2020 5.453 5.526 5.417 5.526 23,653,132 +0.06(+1.16%)
Jun 17, 2020 5.480 5.535 5.444 5.462 19,899,242 -0.01(-0.17%)
Jun 16, 2020 5.607 5.617 5.372 5.471 28,791,068 +0.04(+0.67%)
Jun 15, 2020 5.272 5.462 5.254 5.435 29,839,382 +0.05(+0.93%)
Jun 12, 2020 5.462 5.499 5.263 5.385 37,067,816 +0.08(+1.45%)
Jun 11, 2020 5.490 5.526 5.272 5.308 33,676,396 -0.34(-5.95%)
Jun 10, 2020 5.753 5.762 5.526 5.644 31,836,868 -0.09(-1.58%)
Jun 09, 2020 5.843 5.862 5.716 5.735 25,945,046 -0.17(-2.92%)
Jun 08, 2020 5.961 5.970 5.862 5.907 35,868,228 +0.00(+0.00%)
Jun 05, 2020 6.061 6.107 5.862 5.907 41,244,004 +0.05(+0.93%)
Jun 04, 2020 5.662 5.898 5.635 5.852 63,265,684 +0.18(+3.20%)
Jun 03, 2020 5.480 5.707 5.462 5.671 46,181,412 +0.24(+4.52%)
Jun 02, 2020 5.480 5.490 5.381 5.426 37,771,296 +0.01(+0.17%)
Jun 01, 2020 5.281 5.444 5.272 5.417 37,149,852 +0.14(+2.58%)
May 29, 2020 5.136 5.317 5.054 5.281 68,831,992 +0.13(+2.46%)
May 28, 2020 5.254 5.254 5.117 5.154 42,441,152 -0.02(-0.35%)
May 27, 2020 5.127 5.299 5.117 5.172 53,106,496 +0.20(+4.01%)
May 26, 2020 4.936 5.000 4.827 4.972 42,692,956 +0.16(+3.30%)
May 22, 2020 4.727 4.850 4.693 4.814 43,014,968 +0.12(+2.61%)
May 21, 2020 4.745 4.745 4.591 4.691 57,171,308 -0.05(-1.15%)
May 20, 2020 4.972 5.000 4.709 4.745 54,093,832 -0.20(-4.04%)
May 19, 2020 5.027 5.054 4.918 4.945 40,084,920 -0.05(-1.09%)
May 18, 2020 4.981 5.117 4.936 5.000 48,836,664 +0.15(+3.18%)
May 15, 2020 4.764 4.845 4.700 4.845 28,699,790 +0.05(+1.14%)
May 14, 2020 4.682 4.818 4.546 4.791 62,747,428 +0.05(+1.15%)
May 13, 2020 4.918 4.972 4.637 4.736 47,125,268 -0.19(-3.87%)
May 12, 2020 5.136 5.154 4.909 4.927 35,369,588 -0.21(-4.06%)
May 11, 2020 5.172 5.181 5.072 5.136 27,853,240 -0.08(-1.48%)
May 08, 2020 5.099 5.217 5.054 5.213 32,656,108 +0.20(+4.08%)
May 07, 2020 5.117 5.181 4.990 5.009 40,370,616 -0.11(-2.24%)
May 06, 2020 5.214 5.223 5.087 5.124 29,129,148 -0.07(-1.39%)
May 05, 2020 5.241 5.250 5.133 5.196 27,330,196 -0.01(-0.17%)
May 04, 2020 5.205 5.268 5.078 5.205 26,723,654 -0.05(-0.86%)
May 01, 2020 5.250 5.277 5.142 5.250 26,642,328 -0.10(-1.86%)
Apr 30, 2020 5.359 5.431 5.250 5.350 26,593,076 -0.01(-0.17%)
Apr 29, 2020 5.359 5.459 5.314 5.359 35,463,540 +0.14(+2.78%)
Apr 28, 2020 5.332 5.449 5.051 5.214 37,574,540 +0.14(+2.67%)
Apr 27, 2020 4.988 5.151 4.979 5.078 24,257,142 +0.10(+1.91%)
Apr 24, 2020 4.943 5.015 4.789 4.983 34,293,244 +0.12(+2.51%)
Apr 23, 2020 4.626 5.042 4.626 4.861 57,318,136 +0.29(+6.34%)
Apr 22, 2020 4.644 4.644 4.553 4.571 20,459,628 +0.05(+1.00%)
Apr 21, 2020 4.644 4.680 4.499 4.526 22,740,190 -0.20(-4.21%)
Apr 20, 2020 4.707 4.825 4.680 4.725 19,303,868 -0.06(-1.32%)
Apr 17, 2020 4.897 4.915 4.707 4.789 20,102,406 -0.01(-0.19%)
Apr 16, 2020 4.816 4.870 4.725 4.798 25,246,506 +0.00(+0.00%)
Apr 15, 2020 4.816 4.834 4.707 4.798 23,190,912 -0.11(-2.21%)
Apr 14, 2020 4.680 4.924 4.653 4.906 26,729,898 +0.27(+5.86%)
Apr 13, 2020 4.725 4.734 4.481 4.635 20,363,026 -0.12(-2.48%)
Apr 09, 2020 4.743 4.870 4.662 4.752 24,069,596 +0.07(+1.55%)
Apr 08, 2020 4.517 4.716 4.454 4.680 19,309,736 +0.24(+5.30%)
Apr 07, 2020 4.454 4.617 4.363 4.445 31,234,328 +0.11(+2.51%)
Apr 06, 2020 4.273 4.390 4.236 4.336 26,580,328 +0.28(+6.92%)
Apr 03, 2020 4.282 4.309 3.992 4.055 22,956,392 -0.24(-5.68%)
Apr 02, 2020 4.155 4.390 4.083 4.300 25,588,334 +0.10(+2.37%)
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.