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 (%)
Sep 29, 2017 4.808 4.904 4.799 4.860 17,916,356 +0.07(+1.47%)
Sep 28, 2017 4.843 4.869 4.790 4.790 13,301,354 -0.08(-1.63%)
Sep 27, 2017 4.816 4.878 4.799 4.869 18,231,254 +0.08(+1.65%)
Sep 26, 2017 4.843 4.869 4.772 4.790 16,033,030 -0.05(-1.09%)
Sep 25, 2017 4.869 4.887 4.834 4.843 14,544,589 -0.04(-0.72%)
Sep 22, 2017 4.816 4.878 4.816 4.878 9,409,537 +0.04(+0.91%)
Sep 21, 2017 4.834 4.869 4.816 4.834 8,363,860 -0.01(-0.18%)
Sep 20, 2017 4.808 4.860 4.799 4.843 23,036,828 +0.03(+0.55%)
Sep 19, 2017 4.816 4.847 4.808 4.816 12,037,308 -0.01(-0.18%)
Sep 18, 2017 4.834 4.869 4.799 4.825 20,473,804 -0.03(-0.54%)
Sep 15, 2017 4.781 4.852 4.772 4.852 34,225,864 +0.06(+1.29%)
Sep 14, 2017 4.772 4.808 4.746 4.790 19,062,370 +0.02(+0.37%)
Sep 13, 2017 4.904 4.913 4.728 4.772 30,532,428 -0.15(-3.04%)
Sep 12, 2017 4.860 4.922 4.834 4.922 21,725,476 +0.05(+1.08%)
Sep 11, 2017 4.860 4.878 4.808 4.869 22,246,124 +0.04(+0.91%)
Sep 08, 2017 4.878 4.878 4.755 4.825 28,172,602 -0.06(-1.26%)
Sep 07, 2017 4.931 4.957 4.852 4.887 17,685,582 -0.04(-0.89%)
Sep 06, 2017 4.913 4.957 4.887 4.931 16,719,081 +0.01(+0.18%)
Sep 05, 2017 5.001 5.019 4.900 4.922 22,572,836 -0.09(-1.76%)
Sep 01, 2017 5.054 5.063 4.997 5.010 14,777,123 -0.05(-1.04%)
Aug 31, 2017 5.028 5.063 5.001 5.063 15,805,799 +0.04(+0.88%)
Aug 30, 2017 4.940 5.063 4.940 5.019 18,836,408 +0.06(+1.24%)
Aug 29, 2017 4.878 4.957 4.860 4.957 12,266,821 +0.04(+0.90%)
Aug 28, 2017 4.922 4.940 4.887 4.913 11,670,733 +0.00(+0.00%)
Aug 25, 2017 4.922 4.949 4.896 4.913 11,664,789 +0.00(+0.00%)
Aug 24, 2017 4.904 4.931 4.860 4.913 12,877,387 +0.02(+0.36%)
Aug 23, 2017 4.957 4.984 4.896 4.896 19,892,122 -0.10(-1.94%)
Aug 22, 2017 4.869 4.993 4.869 4.993 26,720,920 +0.13(+2.72%)
Aug 21, 2017 4.834 4.869 4.816 4.860 11,821,828 +0.03(+0.55%)
Aug 18, 2017 4.799 4.860 4.790 4.834 14,230,339 +0.01(+0.18%)
Aug 17, 2017 4.896 4.913 4.816 4.825 21,584,608 -0.10(-1.97%)
Aug 16, 2017 4.940 4.953 4.887 4.922 12,743,581 -0.01(-0.18%)
Aug 15, 2017 4.949 4.962 4.860 4.931 24,164,796 -0.03(-0.53%)
Aug 14, 2017 4.949 4.984 4.922 4.957 16,804,924 +0.05(+1.08%)
Aug 11, 2017 4.816 4.935 4.808 4.904 21,001,860 +0.06(+1.27%)
Aug 10, 2017 4.843 4.878 4.834 4.843 19,309,094 -0.04(-0.90%)
Aug 09, 2017 4.869 4.904 4.825 4.887 21,106,108 +0.00(+0.00%)
Aug 08, 2017 4.913 4.966 4.869 4.887 24,581,142 -0.04(-0.72%)
Aug 07, 2017 4.878 4.931 4.878 4.922 15,947,635 +0.04(+0.72%)
Aug 04, 2017 4.966 4.988 4.878 4.887 21,526,036 -0.07(-1.42%)
Aug 03, 2017 4.975 5.045 4.944 4.957 19,787,560 -0.04(-0.70%)
Aug 02, 2017 5.063 5.089 4.931 4.992 20,973,516 -0.10(-1.90%)
Aug 01, 2017 5.177 5.177 5.028 5.089 28,638,298 -0.06(-1.19%)
Jul 31, 2017 5.151 5.177 5.107 5.151 18,802,822 +0.04(+0.86%)
Jul 28, 2017 5.080 5.159 5.054 5.107 23,685,190 -0.02(-0.34%)
Jul 27, 2017 4.878 5.177 4.878 5.124 83,256,672 +0.39(+8.16%)
Jul 26, 2017 4.764 4.825 4.738 4.738 42,949,088 +0.00(+0.00%)
Jul 25, 2017 4.729 4.790 4.729 4.738 20,533,312 +0.01(+0.19%)
Jul 24, 2017 4.808 4.817 4.720 4.729 27,433,072 -0.08(-1.65%)
Jul 21, 2017 4.790 4.808 4.742 4.808 19,293,972 +0.00(+0.00%)
Jul 20, 2017 4.825 4.781 4.808 12,877,113 +0.03(+0.55%)
Jul 19, 2017 4.755 4.790 4.738 4.781 17,983,438 +0.03(+0.55%)
Jul 18, 2017 4.790 4.808 4.738 4.755 20,501,814 -0.04(-0.92%)
Jul 17, 2017 4.799 4.817 4.786 4.799 11,563,352 -0.02(-0.36%)
Jul 14, 2017 4.799 4.817 4.773 4.817 14,944,284 +0.04(+0.92%)
Jul 13, 2017 4.738 4.808 4.738 4.773 19,859,672 +0.02(+0.46%)
Jul 12, 2017 4.755 4.781 4.729 4.751 19,348,660 +0.01(+0.28%)
Jul 11, 2017 4.702 4.746 4.676 4.738 14,320,297 +0.04(+0.94%)
Jul 10, 2017 4.711 4.746 4.676 4.694 27,324,144 -0.03(-0.56%)
Jul 07, 2017 4.702 4.764 4.694 4.720 15,543,959 +0.02(+0.37%)
Jul 06, 2017 4.768 4.694 4.702 16,904,580 -0.06(-1.29%)
Jul 05, 2017 4.720 4.790 4.720 4.764 19,604,538 +0.04(+0.74%)
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.