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 (%)
Nov 30, 2021 5.727 5.734 5.535 5.572 33,724,492 -0.16(-2.71%)
Nov 29, 2021 5.699 5.754 5.635 5.727 16,223,969 +0.09(+1.62%)
Nov 26, 2021 5.599 5.699 5.581 5.635 13,124,098 -0.04(-0.64%)
Nov 24, 2021 5.645 5.727 5.617 5.672 13,883,743 +0.02(+0.32%)
Nov 23, 2021 5.544 5.686 5.540 5.654 21,697,574 +0.10(+1.81%)
Nov 22, 2021 5.626 5.690 5.553 5.553 19,162,742 -0.10(-1.78%)
Nov 19, 2021 5.708 5.736 5.553 5.654 30,085,438 -0.12(-2.00%)
Nov 18, 2021 6.037 5.782 5.763 5.769 26,629,546 -0.29(-4.73%)
Nov 17, 2021 6.037 6.097 6.024 6.056 16,766,200 +0.00(+0.00%)
Nov 16, 2021 6.001 6.065 5.964 6.056 13,192,209 +0.00(+0.00%)
Nov 15, 2021 6.028 6.129 6.019 6.056 11,609,478 +0.02(+0.30%)
Nov 12, 2021 6.001 6.092 5.973 6.037 18,493,066 +0.04(+0.61%)
Nov 11, 2021 5.864 6.014 5.818 6.001 19,648,192 +0.13(+2.18%)
Nov 10, 2021 5.873 5.855 5.873 15,074,288 +0.00(+0.00%)
Nov 09, 2021 5.891 5.937 5.855 5.873 12,556,106 +0.01(+0.16%)
Nov 08, 2021 5.864 5.919 5.826 5.864 13,234,858 +0.01(+0.16%)
Nov 05, 2021 5.919 5.973 5.800 5.855 23,323,296 +0.01(+0.16%)
Nov 04, 2021 5.919 6.074 5.827 5.846 28,495,058 -0.06(-1.05%)
Nov 03, 2021 5.716 5.921 5.698 5.908 27,938,524 +0.18(+3.18%)
Nov 02, 2021 5.716 5.735 5.671 5.726 14,147,254 +0.01(+0.16%)
Nov 01, 2021 5.544 5.726 5.598 5.716 18,844,070 +0.17(+3.12%)
Oct 29, 2021 5.516 5.562 5.507 5.544 16,227,694 +0.01(+0.16%)
Oct 28, 2021 5.498 5.534 23,419,948 +0.11(+2.01%)
Oct 27, 2021 5.498 5.516 5.407 5.425 21,043,018 -0.06(-1.16%)
Oct 26, 2021 5.571 5.480 5.489 16,725,295 -0.01(-0.17%)
Oct 25, 2021 5.507 5.534 5.471 5.498 12,611,863 -0.03(-0.49%)
Oct 22, 2021 5.571 5.580 5.507 5.525 16,256,632 -0.04(-0.65%)
Oct 21, 2021 5.644 5.671 5.534 5.562 18,580,144 -0.08(-1.45%)
Oct 20, 2021 5.471 5.653 5.471 5.644 25,041,020 +0.16(+2.99%)
Oct 19, 2021 5.507 5.534 5.462 5.480 19,083,120 -0.01(-0.17%)
Oct 18, 2021 5.471 5.507 5.425 5.489 11,361,569 +0.01(+0.17%)
Oct 15, 2021 5.489 5.516 5.462 5.480 11,462,483 -0.01(-0.17%)
Oct 14, 2021 5.534 5.534 5.471 5.489 16,797,478 +0.02(+0.42%)
Oct 13, 2021 5.553 5.566 5.462 5.466 12,452,023 -0.03(-0.58%)
Oct 12, 2021 5.425 5.534 5.416 5.498 17,757,870 +0.07(+1.34%)
Oct 11, 2021 5.516 5.530 5.398 5.425 18,789,720 -0.09(-1.65%)
Oct 08, 2021 5.635 5.644 5.507 5.516 24,484,456 -0.21(-3.66%)
Oct 07, 2021 5.635 5.730 5.625 5.726 14,732,599 +0.11(+1.95%)
Oct 06, 2021 5.607 5.616 5.553 5.616 12,751,597 -0.01(-0.16%)
Oct 05, 2021 5.553 5.662 5.544 5.625 14,381,825 +0.05(+0.98%)
Oct 04, 2021 5.562 5.598 5.534 5.571 16,844,036 +0.00(+0.00%)
Oct 01, 2021 5.571 5.607 5.489 5.571 16,729,115 +0.02(+0.33%)
Sep 30, 2021 5.580 5.625 5.544 5.553 20,676,410 +0.00(+0.00%)
Sep 29, 2021 5.562 5.644 5.544 5.553 17,112,022 +0.00(+0.00%)
Sep 28, 2021 5.571 5.662 5.525 5.553 18,379,770 -0.01(-0.16%)
Sep 27, 2021 5.507 5.589 5.503 5.562 11,069,383 +0.05(+0.83%)
Sep 24, 2021 5.480 5.544 5.480 5.516 10,516,481 +0.02(+0.33%)
Sep 23, 2021 5.480 5.539 5.462 5.498 15,292,769 +0.04(+0.67%)
Sep 22, 2021 5.453 5.516 5.425 5.462 21,075,180 +0.02(+0.33%)
Sep 21, 2021 5.498 5.516 5.425 5.443 15,917,924 -0.02(-0.33%)
Sep 20, 2021 5.544 5.562 5.416 5.462 18,954,038 -0.07(-1.32%)
Sep 17, 2021 5.544 5.589 5.498 5.534 42,194,048 +0.01(+0.16%)
Sep 16, 2021 5.498 5.571 5.471 5.525 13,749,900 +0.02(+0.33%)
Sep 15, 2021 5.480 5.534 5.462 5.507 15,473,027 +0.02(+0.33%)
Sep 14, 2021 5.525 5.562 5.453 5.489 18,672,398 -0.02(-0.33%)
Sep 13, 2021 5.480 5.589 5.462 5.507 18,184,194 +0.05(+0.83%)
Sep 10, 2021 5.525 5.548 5.462 5.462 13,022,690 -0.06(-1.15%)
Sep 09, 2021 5.616 5.653 5.516 5.525 15,650,668 -0.07(-1.30%)
Sep 08, 2021 5.607 5.644 5.566 5.598 12,712,789 -0.01(-0.16%)
Sep 07, 2021 5.735 5.753 5.598 5.607 15,415,122 -0.15(-2.69%)
Sep 03, 2021 5.789 5.798 5.735 5.762 13,504,870 -0.04(-0.63%)
Sep 02, 2021 5.771 5.808 5.748 5.798 11,761,322 +0.05(+0.95%)
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.