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

Sirius XM Holdings (NQ: SIRI )

3.055 -0.005 (-0.16%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 10, 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 29, 2019 6.234 6.270 6.163 6.252 12,494,136 +0.04(+0.72%)
Nov 27, 2019 6.163 6.225 6.163 6.208 23,001,666 +0.04(+0.58%)
Nov 26, 2019 6.145 6.181 6.109 6.172 27,681,228 +0.04(+0.58%)
Nov 25, 2019 6.118 6.163 6.064 6.136 25,255,214 +0.04(+0.66%)
Nov 22, 2019 6.225 6.270 6.091 6.096 67,496,760 -0.14(-2.23%)
Nov 21, 2019 6.216 6.243 6.127 6.234 27,064,566 +0.05(+0.87%)
Nov 20, 2019 6.208 6.243 6.127 6.181 15,048,164 -0.06(-1.00%)
Nov 19, 2019 6.234 6.261 6.190 6.243 16,169,090 +0.02(+0.29%)
Nov 18, 2019 6.199 6.243 6.190 6.225 16,707,353 +0.03(+0.43%)
Nov 15, 2019 6.261 6.270 6.190 6.199 18,246,310 -0.05(-0.86%)
Nov 14, 2019 6.172 6.261 6.163 6.252 21,135,348 +0.07(+1.16%)
Nov 13, 2019 6.199 6.252 6.163 6.181 25,908,008 -0.03(-0.43%)
Nov 12, 2019 6.225 6.252 6.181 6.208 19,938,876 -0.03(-0.43%)
Nov 11, 2019 6.109 6.261 6.091 6.234 15,679,006 +0.10(+1.61%)
Nov 08, 2019 6.091 6.163 6.064 6.136 16,955,882 +0.04(+0.74%)
Nov 07, 2019 6.082 6.145 6.073 6.091 19,082,880 +0.03(+0.49%)
Nov 06, 2019 6.106 6.124 6.043 6.061 18,697,706 -0.04(-0.73%)
Nov 05, 2019 6.061 6.151 6.034 6.106 18,197,704 +0.05(+0.89%)
Nov 04, 2019 6.124 6.133 6.034 6.052 18,885,386 -0.04(-0.73%)
Nov 01, 2019 6.025 6.110 6.008 6.097 33,490,766 +0.09(+1.49%)
Oct 31, 2019 5.793 6.034 5.793 6.008 42,898,624 +0.22(+3.86%)
Oct 30, 2019 5.722 5.784 5.623 5.784 22,354,906 +0.09(+1.57%)
Oct 29, 2019 5.757 5.784 5.677 5.695 22,303,636 -0.08(-1.39%)
Oct 28, 2019 5.766 5.802 5.757 5.775 13,218,647 +0.02(+0.31%)
Oct 25, 2019 5.757 5.811 5.722 5.757 19,357,718 -0.02(-0.31%)
Oct 24, 2019 5.730 5.784 5.650 5.775 26,696,692 +0.01(+0.16%)
Oct 23, 2019 5.730 5.784 5.722 5.766 14,126,511 +0.04(+0.78%)
Oct 22, 2019 5.739 5.748 5.704 5.722 18,204,414 -0.02(-0.31%)
Oct 21, 2019 5.757 5.802 5.695 5.739 15,989,896 -0.01(-0.16%)
Oct 18, 2019 5.811 5.811 5.730 5.748 15,106,774 -0.04(-0.77%)
Oct 17, 2019 5.784 5.811 5.722 5.793 17,021,794 +0.04(+0.78%)
Oct 16, 2019 5.730 5.793 5.695 5.748 18,321,628 +0.00(+0.00%)
Oct 15, 2019 5.668 5.784 5.668 5.748 19,963,548 +0.09(+1.58%)
Oct 14, 2019 5.641 5.686 5.587 5.659 12,097,746 +0.02(+0.32%)
Oct 11, 2019 5.641 5.699 5.632 5.641 15,674,118 +0.05(+0.96%)
Oct 10, 2019 5.570 5.641 5.561 5.587 15,521,369 +0.02(+0.32%)
Oct 09, 2019 5.596 5.614 5.534 5.570 12,735,998 -0.01(-0.16%)
Oct 08, 2019 5.641 5.650 5.570 5.579 19,577,694 -0.08(-1.42%)
Oct 07, 2019 5.686 5.730 5.641 5.659 16,811,442 -0.04(-0.78%)
Oct 04, 2019 5.677 5.766 5.677 5.704 16,474,016 +0.03(+0.47%)
Oct 03, 2019 5.570 5.695 5.525 5.677 24,591,172 +0.11(+1.93%)
Oct 02, 2019 5.525 5.596 5.507 5.570 19,947,166 +0.02(+0.32%)
Oct 01, 2019 5.614 5.668 5.516 5.552 16,949,294 -0.04(-0.80%)
Sep 30, 2019 5.587 5.605 5.561 5.596 14,258,717 +0.05(+0.89%)
Sep 27, 2019 5.623 5.641 5.516 5.547 16,157,122 -0.05(-0.88%)
Sep 26, 2019 5.632 5.659 5.561 5.596 11,757,671 -0.06(-1.11%)
Sep 25, 2019 5.570 5.668 5.570 5.659 14,332,679 +0.09(+1.60%)
Sep 24, 2019 5.686 5.695 5.561 5.570 20,916,962 -0.09(-1.58%)
Sep 23, 2019 5.623 5.659 5.614 5.659 15,225,562 +0.06(+1.12%)
Sep 20, 2019 5.686 5.695 5.570 5.596 50,297,224 -0.07(-1.26%)
Sep 19, 2019 5.704 5.713 5.659 5.668 17,611,050 -0.04(-0.78%)
Sep 18, 2019 5.784 5.784 5.650 5.713 24,810,168 -0.07(-1.24%)
Sep 17, 2019 5.677 5.802 5.650 5.784 23,647,074 +0.09(+1.57%)
Sep 16, 2019 5.677 5.704 5.641 5.695 18,055,532 -0.02(-0.31%)
Sep 13, 2019 5.784 5.793 5.677 5.713 17,460,156 -0.05(-0.93%)
Sep 12, 2019 5.811 5.820 5.695 5.766 20,922,648 -0.04(-0.62%)
Sep 11, 2019 5.713 5.811 5.695 5.802 27,831,176 +0.12(+2.04%)
Sep 10, 2019 5.605 5.686 5.596 5.686 17,602,298 +0.06(+1.11%)
Sep 09, 2019 5.596 5.641 5.543 5.623 22,567,308 +0.04(+0.64%)
Sep 06, 2019 5.614 5.641 5.574 5.587 26,499,076 -0.03(-0.48%)
Sep 05, 2019 5.587 5.641 5.561 5.614 20,491,566 +0.06(+1.13%)
Sep 04, 2019 5.561 5.579 5.534 5.552 21,850,796 +0.04(+0.81%)
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.