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

Sirius XM Holdings (NQ: SIRI )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 4.851 4.940 4.842 4.895 17,898,816 +0.02(+0.36%)
Nov 29, 2017 4.833 4.940 4.833 4.877 21,577,088 +0.04(+0.92%)
Nov 28, 2017 4.833 4.846 4.815 4.833 16,991,936 -0.01(-0.18%)
Nov 27, 2017 4.815 4.868 4.806 4.842 17,854,736 +0.00(+0.00%)
Nov 24, 2017 4.833 4.868 4.819 4.842 8,813,530 +0.00(+0.00%)
Nov 22, 2017 4.860 4.886 4.824 4.842 15,832,471 -0.02(-0.37%)
Nov 21, 2017 4.860 4.904 4.846 4.860 14,903,615 +0.03(+0.55%)
Nov 20, 2017 4.868 4.886 4.819 4.833 12,963,561 -0.03(-0.55%)
Nov 17, 2017 4.824 4.882 4.788 4.860 13,388,360 +0.05(+1.11%)
Nov 16, 2017 4.771 4.842 4.762 4.806 19,153,546 +0.02(+0.37%)
Nov 15, 2017 4.762 4.797 4.717 4.788 16,288,815 +0.03(+0.56%)
Nov 14, 2017 4.877 4.886 4.717 4.762 26,883,104 -0.13(-2.73%)
Nov 13, 2017 4.735 4.895 4.735 4.895 27,690,490 +0.14(+3.00%)
Nov 10, 2017 4.699 4.815 4.699 4.753 20,978,756 +0.03(+0.57%)
Nov 09, 2017 4.753 4.806 4.699 4.726 17,062,204 -0.04(-0.93%)
Nov 08, 2017 4.726 4.788 4.726 4.771 17,801,882 +0.03(+0.58%)
Nov 07, 2017 4.752 4.796 4.716 4.743 14,424,516 -0.01(-0.19%)
Nov 06, 2017 4.699 4.796 4.699 4.752 13,992,436 +0.04(+0.94%)
Nov 03, 2017 4.707 4.743 4.672 4.707 18,839,550 -0.04(-0.75%)
Nov 02, 2017 4.805 4.823 4.707 4.743 23,236,928 -0.09(-1.84%)
Nov 01, 2017 4.858 4.903 4.778 4.832 26,051,508 +0.00(+0.00%)
Oct 31, 2017 4.903 4.904 4.823 4.832 21,963,492 -0.06(-1.27%)
Oct 30, 2017 4.912 4.938 4.850 4.894 22,135,418 -0.03(-0.54%)
Oct 27, 2017 4.929 4.938 4.832 4.921 34,357,968 -0.04(-0.72%)
Oct 26, 2017 4.992 4.992 4.921 4.956 14,497,521 +0.02(+0.36%)
Oct 25, 2017 5.027 5.063 4.850 4.938 32,917,052 -0.14(-2.80%)
Oct 24, 2017 5.054 5.134 5.054 5.080 30,560,294 +0.02(+0.35%)
Oct 23, 2017 5.125 5.134 5.045 5.063 22,688,062 -0.05(-0.96%)
Oct 20, 2017 5.134 5.134 5.089 5.112 9,331,155 +0.01(+0.26%)
Oct 19, 2017 5.080 5.116 5.063 5.098 9,879,460 -0.01(-0.17%)
Oct 18, 2017 5.063 5.125 5.054 5.107 12,901,005 +0.04(+0.70%)
Oct 17, 2017 5.045 5.089 5.036 5.072 9,892,750 +0.01(+0.18%)
Oct 16, 2017 5.072 5.080 5.058 5.063 8,856,353 -0.01(-0.18%)
Oct 13, 2017 5.107 5.107 5.054 5.072 9,767,822 +0.00(+0.00%)
Oct 12, 2017 5.089 5.134 5.009 5.072 22,886,628 -0.01(-0.17%)
Oct 11, 2017 5.036 5.107 5.009 5.080 15,947,206 +0.06(+1.24%)
Oct 10, 2017 5.080 5.089 5.018 5.018 11,343,550 -0.06(-1.22%)
Oct 09, 2017 5.098 5.134 5.072 5.080 8,105,660 -0.01(-0.17%)
Oct 06, 2017 5.107 5.125 5.036 5.089 12,139,033 -0.01(-0.17%)
Oct 05, 2017 5.072 5.143 5.063 5.098 19,252,684 +0.01(+0.17%)
Oct 04, 2017 5.000 5.098 4.974 5.089 25,294,090 +0.12(+2.32%)
Oct 03, 2017 4.885 4.974 4.885 4.974 19,508,274 +0.09(+1.82%)
Oct 02, 2017 4.903 4.929 4.867 4.885 18,063,504 -0.02(-0.36%)
Sep 29, 2017 4.850 4.947 4.841 4.903 17,761,624 +0.07(+1.47%)
Sep 28, 2017 4.885 4.912 4.832 4.832 13,186,479 -0.08(-1.63%)
Sep 27, 2017 4.858 4.921 4.841 4.912 18,073,802 +0.08(+1.65%)
Sep 26, 2017 4.885 4.912 4.814 4.832 15,894,563 -0.05(-1.09%)
Sep 25, 2017 4.912 4.929 4.876 4.885 14,418,977 -0.04(-0.72%)
Sep 22, 2017 4.858 4.921 4.858 4.921 9,328,273 +0.04(+0.91%)
Sep 21, 2017 4.876 4.912 4.858 4.876 8,291,627 -0.01(-0.18%)
Sep 20, 2017 4.850 4.903 4.841 4.885 22,837,874 +0.03(+0.55%)
Sep 19, 2017 4.858 4.889 4.850 4.858 11,933,350 -0.01(-0.18%)
Sep 18, 2017 4.876 4.912 4.841 4.867 20,296,984 -0.03(-0.54%)
Sep 15, 2017 4.823 4.894 4.814 4.894 33,930,276 +0.06(+1.29%)
Sep 14, 2017 4.814 4.850 4.787 4.832 18,897,740 +0.02(+0.37%)
Sep 13, 2017 4.947 4.956 4.770 4.814 30,268,740 -0.15(-3.04%)
Sep 12, 2017 4.903 4.965 4.876 4.965 21,537,848 +0.05(+1.08%)
Sep 11, 2017 4.903 4.921 4.850 4.912 22,054,000 +0.04(+0.91%)
Sep 08, 2017 4.921 4.921 4.796 4.867 27,929,294 -0.06(-1.26%)
Sep 07, 2017 4.974 5.000 4.894 4.929 17,532,844 -0.04(-0.89%)
Sep 06, 2017 4.956 5.000 4.929 4.974 16,574,689 +0.01(+0.18%)
Sep 05, 2017 5.045 5.063 4.943 4.965 22,377,890 -0.09(-1.76%)
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.