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 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM 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 30, 2017 4.809 4.897 4.800 4.853 18,054,744 +0.02(+0.36%)
Nov 29, 2017 4.791 4.897 4.791 4.835 21,765,058 +0.04(+0.92%)
Nov 28, 2017 4.791 4.804 4.773 4.791 17,139,964 -0.01(-0.18%)
Nov 27, 2017 4.773 4.826 4.765 4.800 18,010,280 +0.00(+0.00%)
Nov 24, 2017 4.791 4.826 4.778 4.800 8,890,310 +0.00(+0.00%)
Nov 22, 2017 4.818 4.844 4.782 4.800 15,970,398 -0.02(-0.37%)
Nov 21, 2017 4.818 4.862 4.804 4.818 15,033,450 +0.03(+0.55%)
Nov 20, 2017 4.826 4.844 4.778 4.791 13,076,494 -0.03(-0.55%)
Nov 17, 2017 4.782 4.840 4.747 4.818 13,504,994 +0.05(+1.11%)
Nov 16, 2017 4.729 4.800 4.720 4.765 19,320,404 +0.02(+0.37%)
Nov 15, 2017 4.720 4.756 4.676 4.747 16,430,717 +0.03(+0.56%)
Nov 14, 2017 4.835 4.844 4.676 4.720 27,117,298 -0.13(-2.73%)
Nov 13, 2017 4.694 4.853 4.694 4.853 27,931,720 +0.14(+3.00%)
Nov 10, 2017 4.659 4.773 4.659 4.712 21,161,514 +0.03(+0.56%)
Nov 09, 2017 4.712 4.765 4.659 4.685 17,210,842 -0.04(-0.93%)
Nov 08, 2017 4.685 4.747 4.685 4.729 17,956,964 +0.03(+0.58%)
Nov 07, 2017 4.711 4.755 4.676 4.702 14,550,176 -0.01(-0.19%)
Nov 06, 2017 4.658 4.755 4.658 4.711 14,114,332 +0.04(+0.94%)
Nov 03, 2017 4.667 4.702 4.632 4.667 19,003,672 -0.04(-0.75%)
Nov 02, 2017 4.764 4.781 4.667 4.702 23,439,358 -0.09(-1.84%)
Nov 01, 2017 4.816 4.860 4.737 4.790 26,278,458 +0.00(+0.00%)
Oct 31, 2017 4.860 4.861 4.781 4.790 22,154,828 -0.06(-1.27%)
Oct 30, 2017 4.869 4.896 4.808 4.852 22,328,254 -0.03(-0.54%)
Oct 27, 2017 4.887 4.896 4.790 4.878 34,657,280 -0.04(-0.72%)
Oct 26, 2017 4.949 4.949 4.878 4.913 14,623,818 +0.02(+0.36%)
Oct 25, 2017 4.984 5.019 4.808 4.896 33,203,810 -0.14(-2.80%)
Oct 24, 2017 5.010 5.089 5.010 5.037 30,826,522 +0.02(+0.35%)
Oct 23, 2017 5.081 5.089 5.001 5.019 22,885,712 -0.05(-0.96%)
Oct 20, 2017 5.089 5.089 5.045 5.067 9,412,444 +0.01(+0.26%)
Oct 19, 2017 5.037 5.072 5.019 5.054 9,965,526 -0.01(-0.17%)
Oct 18, 2017 5.019 5.081 5.010 5.063 13,013,393 +0.04(+0.70%)
Oct 17, 2017 5.001 5.045 4.993 5.028 9,978,932 +0.01(+0.18%)
Oct 16, 2017 5.028 5.037 5.015 5.019 8,933,506 -0.01(-0.18%)
Oct 13, 2017 5.063 5.063 5.010 5.028 9,852,915 +0.00(+0.00%)
Oct 12, 2017 5.045 5.089 4.966 5.028 23,086,008 -0.01(-0.17%)
Oct 11, 2017 4.993 5.063 4.966 5.037 16,086,132 +0.06(+1.24%)
Oct 10, 2017 5.037 5.045 4.975 4.975 11,442,370 -0.06(-1.22%)
Oct 09, 2017 5.054 5.089 5.028 5.037 8,176,274 -0.01(-0.17%)
Oct 06, 2017 5.063 5.081 4.993 5.045 12,244,783 -0.01(-0.17%)
Oct 05, 2017 5.028 5.098 5.019 5.054 19,420,404 +0.01(+0.17%)
Oct 04, 2017 4.957 5.054 4.931 5.045 25,514,440 +0.11(+2.32%)
Oct 03, 2017 4.843 4.931 4.843 4.931 19,678,222 +0.09(+1.82%)
Oct 02, 2017 4.860 4.887 4.825 4.843 18,220,866 -0.02(-0.36%)
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%)
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.