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

Sirius XM Holdings (NQ: SIRI )

3.050 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 2, 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, 2023 4.685 4.735 4.596 4.655 17,851,788 -0.02(-0.43%)
Nov 29, 2023 4.835 4.835 4.576 4.675 12,084,112 -0.05(-1.05%)
Nov 28, 2023 4.805 4.815 4.700 4.725 8,725,760 -0.08(-1.66%)
Nov 27, 2023 4.884 4.884 4.765 4.805 6,702,413 -0.10(-2.03%)
Nov 24, 2023 4.874 4.914 4.825 4.904 3,760,173 +0.03(+0.61%)
Nov 22, 2023 4.835 4.934 4.835 4.874 10,114,993 +0.05(+1.03%)
Nov 21, 2023 5.123 5.123 4.815 4.825 11,408,153 -0.29(-5.64%)
Nov 20, 2023 5.083 5.153 5.019 5.113 9,040,573 +0.06(+1.18%)
Nov 17, 2023 5.113 5.113 4.994 5.053 8,989,529 -0.05(-0.97%)
Nov 16, 2023 5.242 5.252 4.934 5.103 10,241,633 -0.06(-1.16%)
Nov 15, 2023 5.461 5.591 5.123 5.163 21,017,166 +0.30(+6.14%)
Nov 14, 2023 4.725 4.864 4.695 4.864 10,741,568 +0.22(+4.71%)
Nov 13, 2023 4.626 4.655 4.516 4.646 7,843,971 +0.04(+0.86%)
Nov 10, 2023 4.675 4.715 4.546 4.606 12,960,236 -0.06(-1.28%)
Nov 09, 2023 4.655 5.038 4.636 4.665 10,301,702 +0.01(+0.21%)
Nov 08, 2023 4.606 4.715 4.596 4.655 8,584,646 -0.03(-0.64%)
Nov 07, 2023 4.626 4.785 4.586 4.685 11,104,267 +0.00(+0.00%)
Nov 06, 2023 4.924 5.113 4.675 4.685 10,188,890 -0.21(-4.33%)
Nov 03, 2023 4.700 5.016 4.670 4.898 17,840,622 +0.30(+6.45%)
Nov 02, 2023 4.482 4.630 4.472 4.601 12,038,164 +0.15(+3.33%)
Nov 01, 2023 4.264 4.502 4.165 4.452 18,670,514 +0.22(+5.14%)
Oct 31, 2023 4.215 4.431 4.126 4.235 13,494,139 +0.10(+2.39%)
Oct 30, 2023 4.116 4.193 4.096 4.136 13,970,933 +0.06(+1.46%)
Oct 27, 2023 4.156 4.195 4.066 4.076 10,015,702 -0.11(-2.60%)
Oct 26, 2023 4.403 4.403 4.175 4.185 11,633,396 -0.13(-2.98%)
Oct 25, 2023 4.353 4.395 4.274 4.314 13,839,960 -0.08(-1.80%)
Oct 24, 2023 4.492 4.502 4.363 4.393 6,522,499 -0.04(-0.89%)
Oct 23, 2023 4.452 4.492 4.353 4.433 9,779,928 +0.01(+0.22%)
Oct 20, 2023 4.413 4.512 4.403 4.423 8,475,126 -0.09(-1.97%)
Oct 19, 2023 4.551 4.640 4.487 4.512 8,865,108 -0.04(-0.87%)
Oct 18, 2023 4.670 4.670 4.541 4.551 5,822,623 -0.12(-2.54%)
Oct 17, 2023 4.838 4.848 4.660 4.670 8,732,866 -0.12(-2.48%)
Oct 16, 2023 4.799 4.838 4.690 4.789 11,592,693 -0.01(-0.21%)
Oct 13, 2023 4.640 4.809 4.566 4.799 18,411,644 +0.26(+5.66%)
Oct 12, 2023 4.561 4.576 4.418 4.541 12,496,146 +0.00(+0.00%)
Oct 11, 2023 4.522 4.541 4.423 4.541 8,915,030 +0.12(+2.68%)
Oct 10, 2023 4.413 4.437 4.378 4.423 12,128,766 +0.05(+1.13%)
Oct 09, 2023 4.274 4.462 4.225 4.373 9,755,569 +0.10(+2.31%)
Oct 06, 2023 4.294 4.373 4.235 4.274 13,721,424 -0.05(-1.14%)
Oct 05, 2023 4.452 4.452 4.279 4.324 12,339,455 -0.08(-1.80%)
Oct 04, 2023 4.314 4.442 4.254 4.403 14,863,299 +0.16(+3.73%)
Oct 03, 2023 4.245 4.324 4.156 4.245 14,131,632 -0.02(-0.46%)
Oct 02, 2023 4.433 4.502 4.235 4.264 21,534,882 -0.21(-4.65%)
Sep 29, 2023 4.571 4.779 4.428 4.472 22,284,126 -0.16(-3.42%)
Sep 28, 2023 4.116 4.868 3.958 4.630 46,015,160 +0.60(+14.99%)
Sep 27, 2023 3.898 4.037 3.770 4.027 29,363,888 +0.19(+4.90%)
Sep 26, 2023 3.611 4.017 3.443 3.839 65,183,484 -0.13(-3.24%)
Sep 25, 2023 3.958 3.987 3.958 3.968 9,753,852 -0.02(-0.50%)
Sep 22, 2023 4.086 4.126 3.968 3.987 9,380,103 -0.07(-1.71%)
Sep 21, 2023 4.076 4.106 4.012 4.057 11,769,708 -0.02(-0.49%)
Sep 20, 2023 4.165 4.205 4.066 4.076 9,101,024 -0.06(-1.44%)
Sep 19, 2023 4.027 4.136 4.027 4.136 10,357,341 +0.08(+1.95%)
Sep 18, 2023 3.977 4.146 3.968 4.057 21,039,686 +0.11(+2.76%)
Sep 15, 2023 4.294 4.299 3.888 3.948 82,694,432 -0.33(-7.64%)
Sep 14, 2023 4.136 4.304 4.136 4.274 18,246,824 +0.17(+4.10%)
Sep 13, 2023 4.225 4.264 4.106 4.106 12,821,913 -0.13(-3.04%)
Sep 12, 2023 4.126 4.254 4.106 4.235 11,830,435 +0.05(+1.18%)
Sep 11, 2023 4.195 4.314 4.165 4.185 10,503,064 -0.03(-0.70%)
Sep 08, 2023 4.195 4.225 4.126 4.215 15,330,041 +0.05(+1.19%)
Sep 07, 2023 4.245 4.284 4.086 4.165 11,541,191 -0.08(-1.86%)
Sep 06, 2023 4.225 4.309 4.185 4.245 8,461,305 +0.01(+0.23%)
Sep 05, 2023 4.433 4.462 4.215 4.235 13,545,524 -0.22(-4.89%)
Sep 01, 2023 4.403 4.482 4.373 4.452 10,440,839 +0.10(+2.27%)
Aug 31, 2023 4.561 4.561 4.343 4.353 15,453,280 -0.18(-3.93%)
Aug 30, 2023 4.403 4.551 4.383 4.531 18,479,852 +0.30(+7.01%)
Aug 29, 2023 4.076 4.284 4.066 4.235 11,148,248 +0.18(+4.39%)
Aug 28, 2023 4.037 4.096 3.997 4.057 8,690,595 +0.06(+1.49%)
Aug 25, 2023 3.968 4.086 3.968 3.997 8,981,794 +0.03(+0.75%)
Aug 24, 2023 4.057 4.165 3.948 3.968 13,659,644 -0.12(-2.91%)
Aug 23, 2023 4.225 4.235 4.066 4.086 17,094,126 -0.14(-3.28%)
Aug 22, 2023 4.423 4.462 4.185 4.225 16,831,358 -0.13(-2.95%)
Aug 21, 2023 4.373 4.452 4.334 4.353 11,572,830 -0.09(-2.00%)
Aug 18, 2023 4.452 4.561 4.413 4.442 10,753,917 -0.01(-0.22%)
Aug 17, 2023 4.571 4.611 4.442 4.452 11,747,872 -0.12(-2.60%)
Aug 16, 2023 4.650 4.690 4.571 4.571 9,203,919 -0.09(-1.91%)
Aug 15, 2023 4.601 4.700 4.561 4.660 8,796,486 +0.01(+0.21%)
Aug 14, 2023 4.670 4.764 4.621 4.650 8,070,610 -0.05(-1.05%)
Aug 11, 2023 4.739 4.828 4.680 4.700 8,404,411 -0.09(-1.86%)
Aug 10, 2023 4.947 5.125 4.769 4.789 17,983,352 -0.04(-0.82%)
Aug 09, 2023 4.739 4.853 4.729 4.828 13,247,186 +0.06(+1.24%)
Aug 08, 2023 4.670 4.779 4.561 4.769 13,658,547 +0.01(+0.21%)
Aug 07, 2023 4.769 4.809 4.670 4.759 10,712,614 +0.00(+0.09%)
Aug 04, 2023 4.942 4.952 4.617 4.755 19,820,932 -0.15(-3.01%)
Aug 03, 2023 4.843 4.981 4.843 4.903 10,890,605 +0.02(+0.40%)
Aug 02, 2023 4.952 5.045 4.745 4.883 20,433,032 -0.02(-0.40%)
Aug 01, 2023 5.237 5.562 4.784 4.903 24,920,546 -0.12(-2.35%)
Jul 31, 2023 5.129 5.306 4.991 5.021 24,572,504 -0.01(-0.20%)
Jul 28, 2023 4.775 5.075 4.725 5.031 20,167,762 +0.30(+6.24%)
Jul 27, 2023 4.883 4.947 4.627 4.735 21,508,470 -0.08(-1.64%)
Jul 26, 2023 5.040 5.218 4.804 4.814 32,373,066 -0.24(-4.68%)
Jul 25, 2023 5.867 5.887 4.991 5.050 45,403,832 -0.86(-14.50%)
Jul 24, 2023 6.665 6.832 5.887 5.907 39,773,868 -1.06(-15.25%)
Jul 21, 2023 6.881 7.275 6.468 6.970 136,201,744 -0.72(-9.35%)
Jul 20, 2023 5.385 7.826 5.346 7.689 129,489,976 +2.28(+42.26%)
Jul 19, 2023 5.208 5.474 5.188 5.405 31,377,108 +0.20(+3.78%)
Jul 18, 2023 4.863 5.282 4.843 5.208 30,603,434 +0.34(+7.08%)
Jul 17, 2023 4.637 4.883 4.578 4.863 15,007,620 +0.19(+4.00%)
Jul 14, 2023 4.765 4.775 4.647 4.676 15,419,048 -0.14(-2.86%)
Jul 13, 2023 4.725 4.843 4.706 4.814 9,880,518 +0.08(+1.66%)
Jul 12, 2023 4.745 4.784 4.656 4.735 14,292,915 +0.03(+0.63%)
Jul 11, 2023 4.558 4.720 4.538 4.706 17,177,842 +0.17(+3.69%)
Jul 10, 2023 4.430 4.597 4.381 4.538 17,676,886 +0.16(+3.60%)
Jul 07, 2023 4.371 4.430 4.341 4.381 11,916,199 +0.01(+0.23%)
Jul 06, 2023 4.450 4.460 4.332 4.371 12,173,042 -0.12(-2.63%)
Jul 05, 2023 4.528 4.538 4.381 4.489 14,549,950 -0.07(-1.51%)
Jul 03, 2023 4.489 4.573 4.440 4.558 11,545,278 +0.10(+2.21%)
Jun 30, 2023 4.302 4.479 4.253 4.460 17,404,296 +0.20(+4.62%)
Jun 29, 2023 4.233 4.263 4.095 4.263 15,934,308 +0.06(+1.41%)
Jun 28, 2023 4.076 4.223 4.041 4.204 21,743,924 +0.18(+4.40%)
Jun 27, 2023 3.859 4.253 3.830 4.026 39,908,732 +0.18(+4.60%)
Jun 26, 2023 3.770 3.889 3.741 3.849 11,177,292 +0.08(+2.09%)
Jun 23, 2023 3.642 3.790 3.593 3.770 24,323,046 +0.08(+2.13%)
Jun 22, 2023 3.613 3.721 3.593 3.692 19,007,468 +0.09(+2.46%)
Jun 21, 2023 3.711 3.711 3.593 3.603 14,808,305 -0.09(-2.40%)
Jun 20, 2023 3.889 3.908 3.642 3.692 27,384,014 -0.19(-4.82%)
Jun 16, 2023 3.849 3.918 3.731 3.879 58,890,944 +0.11(+2.87%)
Jun 15, 2023 3.731 3.780 3.694 3.770 11,138,142 +0.23(+6.54%)
May 08, 2023 3.672 3.697 3.514 3.539 21,006,014 -0.13(-3.62%)
May 05, 2023 3.554 3.682 3.544 3.672 13,602,540 +0.13(+3.61%)
May 04, 2023 3.623 3.623 3.495 3.544 11,509,081 -0.06(-1.80%)
May 03, 2023 3.609 3.677 3.594 3.609 15,520,438 +0.01(+0.27%)
May 02, 2023 3.697 3.697 3.570 3.599 14,198,731 -0.10(-2.65%)
May 01, 2023 3.716 3.775 3.677 3.697 14,328,396 -0.02(-0.53%)
Apr 28, 2023 3.628 3.765 3.609 3.716 19,194,552 +0.10(+2.70%)
Apr 27, 2023 3.452 3.682 3.247 3.619 33,647,296 +0.05(+1.37%)
Apr 26, 2023 3.570 3.638 3.540 3.570 13,379,952 -0.03(-0.82%)
Apr 25, 2023 3.716 3.716 3.594 3.599 16,369,623 -0.10(-2.65%)
Apr 24, 2023 3.736 3.756 3.667 3.697 10,099,966 -0.06(-1.56%)
Apr 21, 2023 3.716 3.775 3.697 3.756 10,413,376 +0.05(+1.32%)
Apr 20, 2023 3.814 3.844 3.697 3.707 17,740,544 -0.14(-3.56%)
Apr 19, 2023 3.756 3.883 3.756 3.844 8,325,446 +0.05(+1.29%)
Apr 18, 2023 3.912 3.912 3.731 3.795 18,929,386 -0.11(-2.76%)
Apr 17, 2023 3.892 3.941 3.844 3.902 12,511,665 +0.03(+0.76%)
Apr 14, 2023 3.951 3.971 3.853 3.873 10,364,118 -0.09(-2.22%)
Apr 13, 2023 3.892 3.976 3.878 3.961 12,634,808 +0.07(+1.76%)
Apr 12, 2023 3.980 4.039 3.883 3.892 14,576,341 -0.08(-1.97%)
Apr 11, 2023 3.990 4.049 3.961 3.971 11,315,488 -0.02(-0.49%)
Apr 10, 2023 3.883 4.039 3.883 3.990 14,697,917 +0.09(+2.26%)
Apr 06, 2023 3.853 3.932 3.853 3.902 9,939,696 +0.03(+0.76%)
Apr 05, 2023 3.707 3.892 3.658 3.873 19,997,092 +0.12(+3.13%)
Apr 04, 2023 3.844 3.868 3.721 3.756 16,938,360 -0.12(-3.03%)
Apr 03, 2023 3.883 3.912 3.844 3.873 10,956,999 -0.01(-0.25%)
Mar 31, 2023 3.844 3.932 3.824 3.883 15,822,105 +0.01(+0.25%)
Mar 30, 2023 3.824 3.902 3.814 3.873 15,227,669 +0.06(+1.54%)
Mar 29, 2023 3.785 3.839 3.756 3.814 15,197,892 +0.06(+1.56%)
Mar 28, 2023 3.648 3.775 3.638 3.756 17,227,344 +0.09(+2.40%)
Mar 27, 2023 3.707 3.775 3.633 3.667 21,571,670 -0.02(-0.53%)
Mar 24, 2023 3.511 3.697 3.472 3.687 22,620,350 +0.16(+4.43%)
Mar 23, 2023 3.609 3.619 3.491 3.531 18,784,534 -0.07(-1.90%)
Mar 22, 2023 3.697 3.726 3.579 3.599 18,005,240 -0.12(-3.16%)
Mar 21, 2023 3.648 3.726 3.633 3.716 16,602,555 +0.09(+2.43%)
Mar 20, 2023 3.560 3.653 3.545 3.628 15,252,989 +0.07(+1.92%)
Mar 17, 2023 3.521 3.579 3.521 3.560 27,925,072 +0.03(+0.83%)
Mar 16, 2023 3.531 3.560 3.482 3.531 20,255,124 -0.04(-1.10%)
Mar 15, 2023 3.364 3.579 3.355 3.570 21,874,412 +0.14(+3.99%)
Mar 14, 2023 3.570 3.589 3.413 3.433 18,126,518 -0.12(-3.31%)
Mar 13, 2023 3.589 3.702 3.540 3.550 26,073,030 -0.04(-1.09%)
Mar 10, 2023 3.716 3.716 3.560 3.589 22,195,146 -0.13(-3.42%)
Mar 09, 2023 3.775 3.804 3.687 3.716 19,417,678 -0.06(-1.55%)
Mar 08, 2023 3.980 3.990 3.746 3.775 36,041,000 -0.20(-4.93%)
Mar 07, 2023 4.166 4.191 3.951 3.971 22,016,530 -0.23(-5.58%)
Mar 06, 2023 4.127 4.235 4.108 4.205 18,290,206 +0.05(+1.18%)
Mar 03, 2023 4.186 4.215 4.147 4.156 14,735,852 -0.05(-1.16%)
Mar 02, 2023 4.156 4.215 4.122 4.205 12,133,109 +0.03(+0.70%)
Mar 01, 2023 4.293 4.293 4.127 4.176 15,061,141 -0.12(-2.73%)
Feb 28, 2023 4.372 4.372 4.274 4.293 15,238,061 -0.07(-1.57%)
Feb 27, 2023 4.313 4.362 4.303 4.362 12,005,852 +0.07(+1.59%)
Feb 24, 2023 4.284 4.328 4.225 4.293 15,528,288 +0.00(+0.00%)
Feb 23, 2023 4.293 4.313 4.245 4.293 14,490,147 -0.01(-0.23%)
Feb 22, 2023 4.362 4.381 4.298 4.303 14,022,530 -0.05(-1.12%)
Feb 21, 2023 4.460 4.479 4.352 4.352 12,458,714 -0.15(-3.26%)
Feb 17, 2023 4.499 4.533 4.450 4.499 17,809,262 -0.01(-0.22%)
Feb 16, 2023 4.577 4.606 4.499 4.509 22,029,018 -0.08(-1.71%)
Feb 15, 2023 4.509 4.606 4.489 4.587 18,157,748 +0.03(+0.75%)
Feb 14, 2023 4.577 4.597 4.499 4.553 14,693,007 -0.05(-1.17%)
Feb 13, 2023 4.606 4.636 4.577 4.606 14,524,872 -0.01(-0.21%)
Feb 10, 2023 4.626 4.675 4.577 4.616 19,499,538 -0.06(-1.26%)
Feb 09, 2023 4.900 4.968 4.655 4.675 17,942,004 -0.22(-4.40%)
Feb 08, 2023 4.919 4.949 4.861 4.890 17,018,358 -0.04(-0.71%)
Feb 07, 2023 4.857 4.954 4.818 4.925 26,135,600 +0.07(+1.40%)
Feb 06, 2023 5.061 5.071 4.837 4.857 30,353,372 -0.22(-4.31%)
Feb 03, 2023 5.217 5.246 5.071 5.076 26,549,030 -0.08(-1.60%)
Feb 02, 2023 5.470 5.519 5.120 5.159 49,412,452 -0.55(-9.56%)
Feb 01, 2023 5.616 5.733 5.606 5.704 18,326,506 +0.07(+1.21%)
Jan 31, 2023 5.743 5.752 5.577 5.636 30,794,532 -0.08(-1.36%)
Jan 30, 2023 5.713 5.752 5.704 5.713 10,234,126 -0.05(-0.84%)
Jan 27, 2023 5.723 5.791 5.679 5.762 11,154,400 +0.02(+0.34%)
Jan 26, 2023 5.762 5.782 5.718 5.743 16,512,349 -0.01(-0.17%)
Jan 25, 2023 5.636 5.772 5.597 5.752 16,556,592 +0.12(+2.07%)
Jan 24, 2023 5.723 5.723 5.606 5.636 13,298,058 -0.09(-1.53%)
Jan 23, 2023 5.684 5.752 5.674 5.723 12,240,982 +0.04(+0.68%)
Jan 20, 2023 5.626 5.704 5.616 5.684 12,130,925 +0.05(+0.86%)
Jan 19, 2023 5.665 5.684 5.626 5.636 12,788,158 -0.05(-0.86%)
Jan 18, 2023 5.830 5.830 5.674 5.684 18,778,396 -0.14(-2.34%)
Jan 17, 2023 5.791 5.840 5.762 5.820 8,514,318 +0.02(+0.34%)
Jan 13, 2023 5.782 5.801 5.733 5.801 8,576,775 +0.00(+0.00%)
Jan 12, 2023 5.811 5.840 5.743 5.801 10,835,524 -0.03(-0.58%)
Jan 11, 2023 5.782 5.840 5.747 5.835 9,348,568 +0.08(+1.44%)
Jan 10, 2023 5.723 5.772 5.704 5.752 8,669,260 +0.00(+0.00%)
Jan 09, 2023 5.777 5.801 5.733 5.752 10,118,390 -0.08(-1.34%)
Jan 06, 2023 5.733 5.830 5.713 5.830 12,256,838 +0.16(+2.74%)
Jan 05, 2023 5.694 5.713 5.636 5.674 11,893,410 -0.03(-0.51%)
Jan 04, 2023 5.694 5.762 5.674 5.704 18,819,288 +0.07(+1.21%)
Jan 03, 2023 5.684 5.704 5.567 5.636 16,966,210 -0.05(-0.86%)
Dec 30, 2022 5.645 5.684 5.606 5.684 10,104,546 +0.02(+0.34%)
Dec 29, 2022 5.636 5.704 5.626 5.665 11,872,538 +0.09(+1.57%)
Dec 28, 2022 5.626 5.684 5.577 5.577 12,590,325 -0.05(-0.86%)
Dec 27, 2022 5.723 5.752 5.616 5.626 8,492,782 -0.06(-1.03%)
Dec 23, 2022 5.674 5.723 5.645 5.684 9,979,111 +0.03(+0.52%)
Dec 22, 2022 5.694 5.713 5.606 5.655 18,343,232 -0.09(-1.53%)
Dec 21, 2022 5.762 5.767 5.684 5.743 12,618,106 +0.03(+0.51%)
Dec 20, 2022 5.752 5.767 5.694 5.713 9,064,370 -0.03(-0.51%)
Dec 19, 2022 5.840 5.850 5.723 5.743 12,315,508 -0.06(-1.01%)
Dec 16, 2022 5.752 5.830 5.752 5.801 34,230,052 -0.01(-0.17%)
Dec 15, 2022 5.928 5.942 5.811 5.811 17,179,126 -0.15(-2.45%)
Dec 14, 2022 5.947 6.044 5.908 5.957 14,156,505 -0.04(-0.65%)
Dec 13, 2022 6.083 6.093 5.976 5.996 15,544,361 +0.01(+0.16%)
Dec 12, 2022 5.928 6.005 5.889 5.986 9,726,676 +0.04(+0.65%)
Dec 09, 2022 6.005 6.005 5.928 5.947 8,666,526 -0.05(-0.81%)
Dec 08, 2022 6.025 6.044 5.949 5.996 11,862,417 -0.04(-0.65%)
Dec 07, 2022 5.947 6.049 5.937 6.035 12,809,387 +0.05(+0.81%)
Dec 06, 2022 6.039 6.064 5.957 5.986 13,269,136 -0.03(-0.49%)
Dec 05, 2022 6.015 6.044 5.981 6.015 14,781,079 -0.06(-0.96%)
Dec 02, 2022 6.190 6.190 6.074 6.074 15,639,330 -0.17(-2.65%)
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.