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: 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, 2018 5.633 5.651 5.509 5.535 36,335,352 -0.08(-1.42%)
Nov 29, 2018 5.464 5.633 5.429 5.615 38,849,740 +0.12(+2.10%)
Nov 28, 2018 5.393 5.509 5.393 5.500 26,443,304 +0.08(+1.48%)
Nov 27, 2018 5.438 5.491 5.340 5.420 35,464,332 -0.04(-0.65%)
Nov 26, 2018 5.438 5.518 5.367 5.455 29,849,280 +0.07(+1.32%)
Nov 23, 2018 5.322 5.447 5.304 5.384 11,928,293 +0.02(+0.33%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.15(+2.90%)
Nov 20, 2018 5.331 5.358 5.180 5.216 37,709,460 -0.16(-2.98%)
Nov 19, 2018 5.553 5.562 5.358 5.375 34,029,780 -0.20(-3.51%)
Nov 16, 2018 5.606 5.633 5.500 5.571 36,425,052 -0.04(-0.79%)
Nov 15, 2018 5.527 5.633 5.500 5.615 34,966,096 +0.06(+1.12%)
Nov 14, 2018 5.464 5.598 5.464 5.553 31,131,186 +0.09(+1.63%)
Nov 13, 2018 5.491 5.598 5.429 5.464 42,854,560 +0.03(+0.49%)
Nov 12, 2018 5.500 5.527 5.420 5.438 32,001,256 -0.08(-1.45%)
Nov 09, 2018 5.482 5.544 5.455 5.518 22,029,256 +0.00(+0.00%)
Nov 08, 2018 5.553 5.633 5.473 5.518 24,720,270 -0.07(-1.24%)
Nov 07, 2018 5.649 5.658 5.516 5.587 31,686,068 -0.04(-0.63%)
Nov 06, 2018 5.427 5.649 5.410 5.622 33,836,092 +0.20(+3.76%)
Nov 05, 2018 5.445 5.472 5.365 5.418 26,912,418 +0.00(+0.00%)
Nov 02, 2018 5.445 5.472 5.330 5.418 30,474,532 +0.00(+0.00%)
Nov 01, 2018 5.312 5.427 5.259 5.418 24,691,830 +0.08(+1.50%)
Oct 31, 2018 5.223 5.392 5.206 5.339 40,141,024 +0.14(+2.73%)
Oct 30, 2018 5.002 5.206 4.957 5.197 53,585,128 +0.21(+4.27%)
Oct 29, 2018 5.099 5.179 4.922 4.984 30,933,636 -0.04(-0.88%)
Oct 26, 2018 4.984 5.135 4.984 5.028 41,475,400 -0.11(-2.07%)
Oct 25, 2018 5.090 5.214 5.028 5.135 34,093,860 +0.12(+2.48%)
Oct 24, 2018 5.365 5.454 5.010 5.010 49,643,912 -0.27(-5.04%)
Oct 23, 2018 5.321 5.356 5.214 5.276 34,277,148 -0.07(-1.33%)
Oct 22, 2018 5.347 5.427 5.285 5.347 29,477,040 +0.02(+0.33%)
Oct 19, 2018 5.525 5.551 5.330 5.330 30,690,928 -0.13(-2.44%)
Oct 18, 2018 5.649 5.658 5.436 5.463 29,450,498 -0.08(-1.44%)
Oct 17, 2018 5.587 5.622 5.525 5.543 20,049,466 -0.05(-0.95%)
Oct 16, 2018 5.489 5.640 5.454 5.596 18,796,572 +0.15(+2.77%)
Oct 15, 2018 5.454 5.525 5.401 5.445 21,243,204 -0.04(-0.81%)
Oct 12, 2018 5.418 5.489 5.365 5.489 40,794,640 +0.20(+3.69%)
Oct 11, 2018 5.294 5.436 5.276 5.294 34,804,876 +0.02(+0.34%)
Oct 10, 2018 5.445 5.480 5.276 5.276 30,022,864 -0.20(-3.72%)
Oct 09, 2018 5.516 5.569 5.463 5.480 30,688,626 -0.02(-0.32%)
Oct 08, 2018 5.436 5.507 5.410 5.498 19,510,156 +0.06(+1.14%)
Oct 05, 2018 5.534 5.613 5.378 5.436 33,408,894 -0.07(-1.29%)
Oct 04, 2018 5.543 5.578 5.454 5.507 37,412,832 -0.04(-0.80%)
Oct 03, 2018 5.543 5.622 5.498 5.551 36,144,036 +0.03(+0.48%)
Oct 02, 2018 5.560 5.596 5.463 5.525 29,954,986 -0.06(-1.11%)
Oct 01, 2018 5.622 5.640 5.525 5.587 28,221,472 -0.02(-0.32%)
Sep 28, 2018 5.649 5.676 5.596 5.605 38,302,316 -0.04(-0.63%)
Sep 27, 2018 5.658 5.684 5.605 5.640 32,445,470 -0.02(-0.31%)
Sep 26, 2018 5.569 5.755 5.551 5.658 55,433,212 +0.10(+1.75%)
Sep 25, 2018 5.640 5.640 5.463 5.560 48,376,912 +0.01(+0.16%)
Sep 24, 2018 5.933 6.048 5.525 5.551 125,707,136 -0.64(-10.32%)
Sep 21, 2018 6.225 6.243 6.163 6.190 33,861,416 -0.03(-0.43%)
Sep 20, 2018 6.225 6.252 6.190 6.216 18,472,356 +0.01(+0.14%)
Sep 19, 2018 6.252 6.287 6.163 6.208 21,452,134 -0.04(-0.57%)
Sep 18, 2018 6.287 6.332 6.234 6.243 26,564,928 -0.02(-0.28%)
Sep 17, 2018 6.332 6.341 6.234 6.261 17,372,166 -0.06(-0.98%)
Sep 14, 2018 6.394 6.412 6.323 6.323 15,870,045 -0.05(-0.83%)
Sep 13, 2018 6.341 6.429 6.323 6.376 13,363,699 +0.06(+0.98%)
Sep 12, 2018 6.367 6.376 6.305 6.314 17,162,962 -0.05(-0.84%)
Sep 11, 2018 6.305 6.420 6.296 6.367 17,879,708 +0.04(+0.56%)
Sep 10, 2018 6.208 6.332 6.199 6.332 12,998,780 +0.14(+2.29%)
Sep 07, 2018 6.199 6.279 6.172 6.190 18,086,772 -0.04(-0.57%)
Sep 06, 2018 6.199 6.270 6.172 6.225 15,426,624 +0.02(+0.29%)
Sep 05, 2018 6.341 6.350 6.199 6.208 23,309,742 -0.13(-2.10%)
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.