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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 5.129 5.306 4.991 5.021 24,572,504 -0.01(-0.20%)
Jul 28, 2023 4.775 5.075 4.725 5.031 20,167,762 +0.30(+6.24%)
Jul 27, 2023 4.883 4.947 4.627 4.735 21,508,470 -0.08(-1.64%)
Jul 26, 2023 5.040 5.218 4.804 4.814 32,373,066 -0.24(-4.68%)
Jul 25, 2023 5.867 5.887 4.991 5.050 45,403,832 -0.86(-14.50%)
Jul 24, 2023 6.665 6.832 5.887 5.907 39,773,868 -1.06(-15.25%)
Jul 21, 2023 6.881 7.275 6.468 6.970 136,201,744 -0.72(-9.35%)
Jul 20, 2023 5.385 7.826 5.346 7.689 129,489,976 +2.28(+42.26%)
Jul 19, 2023 5.208 5.474 5.188 5.405 31,377,108 +0.20(+3.78%)
Jul 18, 2023 4.863 5.282 4.843 5.208 30,603,434 +0.34(+7.08%)
Jul 17, 2023 4.637 4.883 4.578 4.863 15,007,620 +0.19(+4.00%)
Jul 14, 2023 4.765 4.775 4.647 4.676 15,419,048 -0.14(-2.86%)
Jul 13, 2023 4.725 4.843 4.706 4.814 9,880,518 +0.08(+1.66%)
Jul 12, 2023 4.745 4.784 4.656 4.735 14,292,915 +0.03(+0.63%)
Jul 11, 2023 4.558 4.720 4.538 4.706 17,177,842 +0.17(+3.69%)
Jul 10, 2023 4.430 4.597 4.381 4.538 17,676,886 +0.16(+3.60%)
Jul 07, 2023 4.371 4.430 4.341 4.381 11,916,199 +0.01(+0.23%)
Jul 06, 2023 4.450 4.460 4.332 4.371 12,173,042 -0.12(-2.63%)
Jul 05, 2023 4.528 4.538 4.381 4.489 14,549,950 -0.07(-1.51%)
Jul 03, 2023 4.489 4.573 4.440 4.558 11,545,278 +0.10(+2.21%)
Jun 30, 2023 4.302 4.479 4.253 4.460 17,404,296 +0.20(+4.62%)
Jun 29, 2023 4.233 4.263 4.095 4.263 15,934,308 +0.06(+1.41%)
Jun 28, 2023 4.076 4.223 4.041 4.204 21,743,924 +0.18(+4.40%)
Jun 27, 2023 3.859 4.253 3.830 4.026 39,908,732 +0.18(+4.60%)
Jun 26, 2023 3.770 3.889 3.741 3.849 11,177,292 +0.08(+2.09%)
Jun 23, 2023 3.642 3.790 3.593 3.770 24,323,046 +0.08(+2.13%)
Jun 22, 2023 3.613 3.721 3.593 3.692 19,007,468 +0.09(+2.46%)
Jun 21, 2023 3.711 3.711 3.593 3.603 14,808,305 -0.09(-2.40%)
Jun 20, 2023 3.889 3.908 3.642 3.692 27,384,014 -0.19(-4.82%)
Jun 16, 2023 3.849 3.918 3.731 3.879 58,890,944 +0.11(+2.87%)
Jun 15, 2023 3.731 3.780 3.694 3.770 11,138,142 +0.06(+1.59%)
Jun 14, 2023 3.770 3.849 3.702 3.711 18,734,584 -0.06(-1.57%)
Jun 13, 2023 3.751 3.790 3.721 3.770 11,707,910 +0.04(+1.06%)
Jun 12, 2023 3.731 3.761 3.613 3.731 14,409,450 -0.02(-0.52%)
Jun 09, 2023 3.820 3.830 3.731 3.751 13,349,502 -0.07(-1.80%)
Jun 08, 2023 3.820 3.859 3.711 3.820 15,198,717 +0.02(+0.52%)
Jun 07, 2023 3.682 3.830 3.652 3.800 21,568,074 +0.13(+3.49%)
Jun 06, 2023 3.564 3.681 3.534 3.672 12,932,169 +0.13(+3.61%)
Jun 05, 2023 3.524 3.633 3.514 3.544 16,913,896 +0.02(+0.56%)
Jun 02, 2023 3.652 3.682 3.495 3.524 17,162,058 -0.12(-3.24%)
Jun 01, 2023 3.534 3.702 3.426 3.642 24,274,972 +0.14(+3.93%)
May 31, 2023 3.534 3.574 3.505 3.505 24,553,332 -0.04(-1.11%)
May 30, 2023 3.475 3.554 3.465 3.544 12,766,172 +0.07(+1.98%)
May 26, 2023 3.426 3.505 3.396 3.475 13,825,822 +0.04(+1.15%)
May 25, 2023 3.426 3.465 3.396 3.436 10,339,627 -0.04(-1.13%)
May 24, 2023 3.475 3.485 3.416 3.475 13,192,153 +0.00(+0.00%)
May 23, 2023 3.485 3.544 3.446 3.475 17,135,082 -0.02(-0.56%)
May 22, 2023 3.495 3.524 3.450 3.495 12,622,791 +0.02(+0.57%)
May 19, 2023 3.593 3.613 3.446 3.475 13,573,900 -0.10(-2.75%)
May 18, 2023 3.544 3.588 3.465 3.574 13,969,890 +0.00(+0.00%)
May 17, 2023 3.495 3.633 3.455 3.574 17,289,278 +0.09(+2.54%)
May 16, 2023 3.534 3.574 3.485 3.485 12,636,353 -0.05(-1.39%)
May 15, 2023 3.495 3.554 3.465 3.534 9,459,003 +0.04(+1.13%)
May 12, 2023 3.593 3.603 3.406 3.495 16,023,620 -0.07(-1.93%)
May 11, 2023 3.327 3.593 3.327 3.564 20,913,878 +0.20(+5.85%)
May 10, 2023 3.396 3.426 3.298 3.367 16,433,876 +0.00(+0.00%)
May 09, 2023 3.514 3.544 3.357 3.367 25,863,902 -0.17(-4.87%)
May 08, 2023 3.672 3.697 3.514 3.539 21,006,014 -0.13(-3.62%)
May 05, 2023 3.554 3.682 3.544 3.672 13,602,540 +0.13(+3.61%)
May 04, 2023 3.623 3.623 3.495 3.544 11,509,081 -0.06(-1.80%)
May 03, 2023 3.609 3.677 3.594 3.609 15,520,438 +0.01(+0.27%)
May 02, 2023 3.697 3.697 3.570 3.599 14,198,731 -0.10(-2.65%)
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.