Skip to main content

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.028 6.028 5.936 5.991 17,664,394 -0.01(-0.15%)
Jun 29, 2021 5.973 6.046 5.955 6.001 14,222,476 +0.04(+0.61%)
Jun 28, 2021 5.982 6.001 5.909 5.964 13,763,457 -0.01(-0.15%)
Jun 25, 2021 5.872 5.982 5.854 5.973 41,129,992 +0.10(+1.72%)
Jun 24, 2021 5.771 5.909 5.771 5.872 14,239,389 +0.11(+1.91%)
Jun 23, 2021 5.845 5.863 5.762 5.762 15,260,152 -0.06(-1.10%)
Jun 22, 2021 5.771 5.836 5.744 5.826 20,671,792 +0.04(+0.63%)
Jun 21, 2021 5.826 5.836 5.771 5.790 16,528,954 +0.02(+0.32%)
Jun 18, 2021 5.799 5.836 5.735 5.771 28,340,288 -0.09(-1.56%)
Jun 17, 2021 5.973 6.028 5.854 5.863 27,982,948 -0.15(-2.44%)
Jun 16, 2021 6.074 6.092 5.918 6.010 25,316,642 -0.06(-1.06%)
Jun 15, 2021 6.175 6.207 6.065 6.074 17,124,852 -0.11(-1.78%)
Jun 14, 2021 6.165 6.303 6.138 6.184 13,849,337 +0.01(+0.15%)
Jun 11, 2021 6.110 6.175 6.083 6.175 14,563,792 +0.05(+0.75%)
Jun 10, 2021 6.285 6.312 6.083 6.129 28,767,818 -0.15(-2.34%)
Jun 09, 2021 6.523 6.678 6.266 6.275 36,889,628 -0.22(-3.38%)
Jun 08, 2021 6.055 6.514 6.039 6.495 71,545,624 +0.45(+7.42%)
Jun 07, 2021 5.927 6.074 5.913 6.046 35,014,152 +0.12(+2.01%)
Jun 04, 2021 5.854 5.932 5.845 5.927 15,162,913 +0.08(+1.41%)
Jun 03, 2021 5.881 5.900 5.785 5.845 27,504,484 -0.06(-1.09%)
Jun 02, 2021 5.771 5.955 5.726 5.909 34,162,552 +0.16(+2.71%)
Jun 01, 2021 5.771 5.808 5.726 5.753 18,862,676 +0.03(+0.48%)
May 28, 2021 5.717 5.799 5.680 5.726 25,491,492 +0.04(+0.64%)
May 27, 2021 5.542 5.703 5.533 5.689 44,115,352 +0.15(+2.64%)
May 26, 2021 5.524 5.570 5.492 5.542 21,945,232 +0.05(+1.00%)
May 25, 2021 5.634 5.643 5.451 5.487 29,662,362 -0.14(-2.44%)
May 24, 2021 5.542 5.657 5.469 5.625 27,307,082 +0.17(+3.19%)
May 21, 2021 5.451 5.506 5.405 5.451 18,835,020 -0.03(-0.50%)
May 20, 2021 5.304 5.478 5.304 5.478 17,704,830 +0.16(+2.93%)
May 19, 2021 5.332 5.350 5.277 5.323 25,003,320 -0.05(-1.02%)
May 18, 2021 5.396 5.442 5.341 5.378 18,648,522 +0.00(+0.00%)
May 17, 2021 5.405 5.428 5.332 5.378 17,484,012 -0.04(-0.68%)
May 14, 2021 5.368 5.442 5.341 5.414 16,674,772 +0.07(+1.29%)
May 13, 2021 5.304 5.405 5.295 5.346 21,672,216 +0.06(+1.13%)
May 12, 2021 5.332 5.373 5.268 5.286 25,202,620 -0.09(-1.70%)
May 11, 2021 5.497 5.497 5.368 5.378 22,477,082 -0.08(-1.51%)
May 10, 2021 5.533 5.570 5.451 5.460 19,735,714 -0.07(-1.32%)
May 07, 2021 5.497 5.588 5.469 5.533 17,463,438 +0.05(+1.00%)
May 06, 2021 5.515 5.542 5.451 5.478 17,460,216 -0.03(-0.59%)
May 05, 2021 5.492 5.538 5.447 5.511 25,166,134 +0.02(+0.33%)
May 04, 2021 5.538 5.547 5.456 5.492 23,141,800 -0.04(-0.66%)
May 03, 2021 5.620 5.620 5.529 5.529 16,748,104 -0.05(-0.82%)
Apr 30, 2021 5.538 5.620 5.529 5.575 22,727,708 -0.03(-0.49%)
Apr 29, 2021 5.492 5.611 5.492 5.602 28,800,796 +0.05(+0.99%)
Apr 28, 2021 5.666 5.712 5.447 5.547 45,646,256 -0.22(-3.80%)
Apr 27, 2021 5.831 5.867 5.730 5.767 29,060,298 -0.05(-0.79%)
Apr 26, 2021 5.794 5.876 5.776 5.812 15,492,934 -0.02(-0.31%)
Apr 23, 2021 5.767 5.858 5.730 5.831 17,872,500 +0.07(+1.27%)
Apr 22, 2021 5.821 5.858 5.730 5.757 18,906,186 -0.08(-1.41%)
Apr 21, 2021 5.776 5.876 5.748 5.840 27,730,000 +0.07(+1.27%)
Apr 20, 2021 5.730 5.785 5.694 5.767 18,716,438 +0.03(+0.48%)
Apr 19, 2021 5.794 5.794 5.703 5.739 15,238,667 -0.03(-0.48%)
Apr 16, 2021 5.703 5.785 5.694 5.767 16,398,681 +0.06(+1.12%)
Apr 15, 2021 5.767 5.794 5.703 5.703 19,664,954 -0.04(-0.64%)
Apr 14, 2021 5.657 5.776 5.657 5.739 20,399,266 +0.07(+1.29%)
Apr 13, 2021 5.703 5.703 5.630 5.666 17,315,656 -0.03(-0.48%)
Apr 12, 2021 5.757 5.794 5.666 5.694 19,347,430 -0.11(-1.89%)
Apr 09, 2021 5.776 5.831 5.730 5.803 19,821,542 +0.04(+0.63%)
Apr 08, 2021 5.794 5.812 5.730 5.767 14,239,318 -0.02(-0.32%)
Apr 07, 2021 5.803 5.821 5.739 5.785 15,388,919 -0.01(-0.16%)
Apr 06, 2021 5.730 5.794 5.712 5.794 20,405,170 +0.04(+0.64%)
Apr 05, 2021 5.730 5.794 5.712 5.757 19,654,576 +0.03(+0.48%)
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.