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

Sirius XM Holdings (NQ: SIRI )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 4.044 4.070 3.991 4.000 35,827,900 -0.04(-0.87%)
Nov 29, 2016 3.991 4.053 3.983 4.035 41,663,688 +0.06(+1.54%)
Nov 28, 2016 4.009 4.035 3.974 3.974 24,343,512 -0.06(-1.41%)
Nov 25, 2016 4.018 4.053 4.009 4.031 12,185,963 +0.01(+0.33%)
Nov 23, 2016 4.018 4.018 4.018 0 -0.02(-0.43%)
Nov 22, 2016 4.009 4.070 3.974 4.035 34,881,644 +0.04(+0.88%)
Nov 21, 2016 3.991 4.018 3.983 4.000 34,780,620 +0.01(+0.22%)
Nov 18, 2016 3.991 4.044 3.991 3.991 20,374,762 -0.02(-0.44%)
Nov 17, 2016 3.948 4.018 3.939 4.009 24,905,362 +0.05(+1.33%)
Nov 16, 2016 4.000 4.009 3.948 3.956 50,313,276 -0.05(-1.31%)
Nov 15, 2016 3.930 4.026 3.886 4.009 90,413,464 +0.08(+2.12%)
Nov 14, 2016 3.816 3.991 3.816 3.926 88,284,488 +0.11(+2.87%)
Nov 11, 2016 3.746 3.834 3.738 3.816 53,912,620 +0.04(+1.16%)
Nov 10, 2016 3.764 3.825 3.746 3.773 72,677,312 +0.02(+0.47%)
Nov 09, 2016 3.624 3.790 3.615 3.755 74,929,792 +0.02(+0.47%)
Nov 08, 2016 3.685 3.755 3.685 3.738 57,019,580 +0.05(+1.31%)
Nov 07, 2016 3.641 3.694 3.632 3.689 44,348,824 +0.07(+2.06%)
Nov 04, 2016 3.598 3.650 3.589 3.615 53,116,564 +0.01(+0.24%)
Nov 03, 2016 3.615 3.632 3.598 3.606 54,124,516 +0.00(+0.00%)
Nov 02, 2016 3.632 3.650 3.598 3.606 49,387,248 -0.03(-0.72%)
Nov 01, 2016 3.650 3.656 3.615 3.632 60,205,036 -0.01(-0.24%)
Oct 31, 2016 3.589 3.641 3.580 3.641 58,925,044 +0.05(+1.46%)
Oct 28, 2016 3.571 3.624 3.571 3.589 87,022,536 +0.00(+0.00%)
Oct 27, 2016 3.729 3.729 3.554 3.589 125,648,912 -0.11(-3.07%)
Oct 26, 2016 3.659 3.711 3.641 3.702 73,531,808 +0.04(+1.19%)
Oct 25, 2016 3.632 3.659 3.624 3.659 42,186,568 +0.01(+0.24%)
Oct 24, 2016 3.632 3.659 3.624 3.650 65,637,496 +0.03(+0.72%)
Oct 21, 2016 3.606 3.624 3.589 3.624 30,090,076 +0.02(+0.48%)
Oct 20, 2016 3.615 3.632 3.598 3.606 52,731,376 -0.00(-0.12%)
Oct 19, 2016 3.580 3.624 3.580 3.611 39,339,288 +0.03(+0.85%)
Oct 18, 2016 3.598 3.615 3.580 3.580 38,010,784 -0.01(-0.24%)
Oct 17, 2016 3.589 3.606 3.563 3.589 60,110,380 +0.00(+0.00%)
Oct 14, 2016 3.589 3.615 3.580 3.589 51,924,096 +0.01(+0.24%)
Oct 13, 2016 3.571 3.589 3.536 3.580 49,245,812 +0.00(+0.00%)
Oct 12, 2016 3.571 3.589 3.554 3.580 48,132,776 +0.02(+0.49%)
Oct 11, 2016 3.615 3.615 3.554 3.563 51,032,364 -0.05(-1.33%)
Oct 10, 2016 3.632 3.650 3.606 3.611 37,619,840 -0.02(-0.60%)
Oct 07, 2016 3.641 3.641 3.598 3.632 46,571,620 +0.00(+0.12%)
Oct 06, 2016 3.632 3.641 3.615 3.628 36,288,252 -0.00(-0.12%)
Oct 05, 2016 3.650 3.659 3.632 3.632 35,472,684 -0.02(-0.48%)
Oct 04, 2016 3.667 3.685 3.624 3.650 50,784,948 -0.01(-0.24%)
Oct 03, 2016 3.641 3.676 3.641 3.659 54,147,516 +0.02(+0.48%)
Sep 30, 2016 3.641 3.659 3.624 3.641 43,316,864 +0.02(+0.60%)
Sep 29, 2016 3.632 3.667 3.615 3.619 52,806,692 -0.02(-0.48%)
Sep 28, 2016 3.632 3.650 3.624 3.637 52,046,944 +0.00(+0.12%)
Sep 27, 2016 3.632 3.659 3.624 3.632 25,202,584 -0.00(-0.12%)
Sep 26, 2016 3.650 3.659 3.628 3.637 51,060,228 -0.03(-0.95%)
Sep 23, 2016 3.667 3.685 3.650 3.672 49,280,052 +0.00(+0.00%)
Sep 22, 2016 3.659 3.685 3.650 3.672 56,475,612 +0.03(+0.72%)
Sep 21, 2016 3.606 3.659 3.598 3.646 59,245,008 +0.04(+1.09%)
Sep 20, 2016 3.615 3.632 3.589 3.606 46,050,520 -0.01(-0.24%)
Sep 19, 2016 3.598 3.641 3.589 3.615 60,013,444 +0.03(+0.73%)
Sep 16, 2016 3.624 3.624 3.580 3.589 67,867,904 -0.05(-1.32%)
Sep 15, 2016 3.571 3.641 3.554 3.637 64,953,324 +0.07(+1.83%)
Sep 14, 2016 3.571 3.598 3.554 3.571 56,974,256 +0.00(+0.00%)
Sep 13, 2016 3.598 3.624 3.554 3.571 73,236,800 -0.04(-1.21%)
Sep 12, 2016 3.571 3.632 3.554 3.615 54,685,896 +0.03(+0.98%)
Sep 09, 2016 3.659 3.667 3.584 3.580 63,146,372 -0.08(-2.26%)
Sep 08, 2016 3.641 3.676 3.624 3.663 51,417,892 +0.02(+0.48%)
Sep 07, 2016 3.632 3.659 3.624 3.646 68,466,856 +0.01(+0.36%)
Sep 06, 2016 3.641 3.650 3.615 3.632 74,195,640 -0.02(-0.48%)
Sep 02, 2016 3.650 3.650 3.650 3.650 65,426,552 +0.03(+0.72%)
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.