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

Sirius XM Holdings (NQ: SIRI )

3.080 +0.030 (+0.98%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Jun 30, 2022 5.834 6.008 5.815 5.902 16,889,988 +0.02(+0.33%)
Jun 29, 2022 5.892 5.911 5.825 5.882 10,496,270 -0.01(-0.16%)
Jun 28, 2022 6.017 6.094 5.878 5.892 16,560,362 -0.13(-2.24%)
Jun 27, 2022 5.988 6.036 5.940 6.027 15,659,416 +0.07(+1.13%)
Jun 24, 2022 5.902 5.979 5.882 5.959 29,866,130 +0.09(+1.48%)
Jun 23, 2022 5.748 5.892 5.719 5.873 17,640,264 +0.16(+2.87%)
Jun 22, 2022 5.642 5.757 5.637 5.709 16,786,070 +0.02(+0.34%)
Jun 21, 2022 5.690 5.719 5.642 5.690 19,572,278 +0.06(+1.03%)
Jun 17, 2022 5.536 5.651 5.486 5.632 31,799,370 +0.13(+2.45%)
Jun 16, 2022 5.776 5.786 5.478 5.497 35,246,620 -0.29(-4.99%)
Jun 15, 2022 5.767 5.863 5.728 5.786 25,636,830 +0.08(+1.35%)
Jun 14, 2022 5.748 5.796 5.680 5.709 19,309,880 +0.01(+0.17%)
Jun 13, 2022 5.834 5.853 5.690 5.699 27,900,934 -0.17(-2.95%)
Jun 10, 2022 5.892 5.921 5.863 5.873 18,195,456 -0.05(-0.81%)
Jun 09, 2022 5.998 6.065 5.916 5.921 14,970,338 -0.06(-0.97%)
Jun 08, 2022 6.075 6.075 5.950 5.979 14,850,655 -0.08(-1.27%)
Jun 07, 2022 6.065 6.065 5.950 6.056 14,379,123 +0.03(+0.48%)
Jun 06, 2022 6.065 6.094 5.983 6.027 11,642,351 -0.01(-0.16%)
Jun 03, 2022 6.046 6.085 5.969 6.036 13,285,590 -0.07(-1.10%)
Jun 02, 2022 6.056 6.109 5.979 6.104 14,857,959 +0.03(+0.48%)
Jun 01, 2022 6.171 6.171 6.017 6.075 17,480,426 -0.09(-1.41%)
May 31, 2022 6.133 6.171 6.075 6.162 26,880,172 +0.02(+0.31%)
May 27, 2022 6.104 6.171 6.094 6.142 14,528,837 +0.05(+0.79%)
May 26, 2022 5.969 6.113 5.969 6.094 16,152,994 +0.13(+2.10%)
May 25, 2022 5.998 6.008 5.931 5.969 19,596,074 +0.01(+0.16%)
May 24, 2022 5.931 5.959 5.834 5.959 16,803,896 -0.04(-0.64%)
May 23, 2022 5.969 6.046 5.950 5.998 17,185,408 +0.07(+1.14%)
May 20, 2022 5.940 5.940 5.853 5.931 20,054,022 +0.07(+1.15%)
May 19, 2022 5.786 5.911 5.767 5.863 17,712,226 +0.05(+0.83%)
May 18, 2022 5.921 5.950 5.796 5.815 23,029,076 -0.16(-2.74%)
May 17, 2022 5.950 5.993 5.902 5.979 14,488,392 +0.08(+1.31%)
May 16, 2022 5.911 5.959 5.882 5.902 13,737,795 -0.01(-0.16%)
May 13, 2022 5.776 5.940 5.738 5.911 27,933,180 +0.14(+2.50%)
May 12, 2022 5.776 5.873 5.719 5.767 26,308,390 -0.03(-0.50%)
May 11, 2022 5.815 5.911 5.776 5.796 28,428,596 -0.05(-0.82%)
May 10, 2022 5.931 5.979 5.815 5.844 31,480,216 +0.02(+0.33%)
May 09, 2022 5.796 5.902 5.776 5.825 26,992,900 -0.02(-0.33%)
May 06, 2022 5.873 5.911 5.786 5.844 21,764,400 -0.06(-0.98%)
May 05, 2022 5.950 5.969 5.873 5.902 20,719,058 -0.08(-1.26%)
May 04, 2022 5.842 5.986 5.814 5.977 21,162,194 +0.14(+2.47%)
May 03, 2022 5.804 5.895 5.737 5.833 19,515,908 +0.05(+0.83%)
May 02, 2022 5.814 5.857 5.708 5.785 25,784,522 +0.03(+0.50%)
Apr 29, 2022 6.025 6.044 5.747 5.756 38,494,400 -0.30(-4.91%)
Apr 28, 2022 5.948 6.121 5.833 6.053 32,229,500 +0.33(+5.70%)
Apr 27, 2022 5.833 5.852 5.708 5.727 30,597,658 -0.08(-1.32%)
Apr 26, 2022 5.890 5.948 5.804 5.804 26,854,808 -0.12(-1.94%)
Apr 25, 2022 6.015 6.034 5.881 5.919 22,042,022 -0.08(-1.28%)
Apr 22, 2022 6.053 6.111 5.996 5.996 14,725,051 -0.10(-1.57%)
Apr 21, 2022 6.159 6.217 6.044 6.092 14,928,684 -0.06(-0.94%)
Apr 20, 2022 6.121 6.207 6.111 6.149 11,481,195 +0.00(+0.00%)
Apr 19, 2022 6.082 6.159 6.025 6.149 15,705,213 +0.14(+2.40%)
Apr 18, 2022 6.082 6.111 5.991 6.006 19,486,892 -0.19(-3.10%)
Apr 14, 2022 6.265 6.303 6.183 6.197 11,874,792 -0.07(-1.07%)
Apr 13, 2022 6.274 6.303 6.245 6.265 12,431,851 +0.01(+0.15%)
Apr 12, 2022 6.293 6.351 6.245 6.255 10,045,935 -0.01(-0.15%)
Apr 11, 2022 6.236 6.332 6.217 6.265 10,796,501 +0.03(+0.46%)
Apr 08, 2022 6.274 6.322 6.236 6.236 12,705,068 -0.06(-0.91%)
Apr 07, 2022 6.313 6.332 6.197 6.293 13,420,191 -0.02(-0.30%)
Apr 06, 2022 6.313 6.380 6.293 6.313 17,610,114 -0.04(-0.60%)
Apr 05, 2022 6.418 6.495 6.337 6.351 15,865,983 -0.07(-1.05%)
Apr 04, 2022 6.322 6.437 6.313 6.418 10,316,619 +0.10(+1.52%)
Apr 01, 2022 6.380 6.408 6.284 6.322 12,897,703 -0.03(-0.45%)
Mar 31, 2022 6.418 6.500 6.341 6.351 18,344,366 -0.02(-0.30%)
Mar 30, 2022 6.341 6.428 6.313 6.370 24,586,824 +0.02(+0.30%)
Mar 29, 2022 6.322 6.399 6.293 6.351 28,238,734 +0.02(+0.30%)
Mar 28, 2022 6.265 6.351 6.236 6.332 15,191,335 +0.05(+0.76%)
Mar 25, 2022 6.236 6.322 6.217 6.284 15,331,768 +0.05(+0.77%)
Mar 24, 2022 6.169 6.245 6.125 6.236 13,865,616 +0.10(+1.56%)
Mar 23, 2022 6.130 6.236 6.130 6.140 20,318,714 -0.01(-0.16%)
Mar 22, 2022 6.053 6.159 6.015 6.149 21,599,192 +0.12(+1.91%)
Mar 21, 2022 5.996 6.063 5.948 6.034 19,083,766 -0.04(-0.63%)
Mar 18, 2022 5.938 6.073 5.919 6.073 32,634,586 +0.08(+1.28%)
Mar 17, 2022 5.938 6.006 5.862 5.996 18,920,104 +0.04(+0.64%)
Mar 16, 2022 5.996 6.044 5.842 5.958 28,588,118 -0.03(-0.48%)
Mar 15, 2022 5.948 6.030 5.919 5.986 17,554,952 +0.08(+1.30%)
Mar 14, 2022 5.919 5.967 5.871 5.910 17,316,768 -0.03(-0.48%)
Mar 11, 2022 5.948 6.044 5.919 5.938 22,146,076 -0.03(-0.48%)
Mar 10, 2022 5.929 6.015 5.881 5.967 26,095,670 +0.00(+0.00%)
Mar 09, 2022 6.169 6.173 5.938 5.967 30,734,930 -0.15(-2.51%)
Mar 08, 2022 6.092 6.303 6.066 6.121 51,319,540 +0.00(+0.00%)
Mar 07, 2022 5.890 6.173 5.775 6.121 56,057,796 +0.20(+3.40%)
Mar 04, 2022 5.910 5.977 5.871 5.919 20,464,890 -0.01(-0.16%)
Mar 03, 2022 5.938 5.958 5.871 5.929 13,823,786 +0.03(+0.49%)
Mar 02, 2022 5.833 5.943 5.823 5.900 14,856,587 +0.07(+1.15%)
Mar 01, 2022 5.871 5.919 5.814 5.833 20,620,810 -0.08(-1.30%)
Feb 28, 2022 5.881 5.948 5.823 5.910 17,642,874 +0.00(+0.00%)
Feb 25, 2022 5.900 5.948 5.881 5.910 20,332,840 +0.10(+1.65%)
Feb 24, 2022 5.699 5.833 5.651 5.814 27,142,692 +0.09(+1.51%)
Feb 23, 2022 5.794 5.804 5.708 5.727 25,128,268 -0.05(-0.83%)
Feb 22, 2022 5.794 5.881 5.766 5.775 20,457,226 -0.01(-0.17%)
Feb 18, 2022 5.785 0 +0.00(+0.00%)
Feb 17, 2022 5.862 5.881 5.756 5.785 23,309,398 -0.13(-2.27%)
Feb 16, 2022 5.900 5.948 5.881 5.919 21,259,640 -0.03(-0.48%)
Feb 15, 2022 5.948 5.986 5.881 5.948 21,550,874 +0.03(+0.49%)
Feb 14, 2022 5.996 6.049 5.876 5.919 20,436,960 -0.05(-0.80%)
Feb 11, 2022 6.063 6.101 5.948 5.967 30,522,032 -0.11(-1.74%)
Feb 10, 2022 6.284 6.313 6.044 6.073 36,019,412 -0.25(-3.92%)
Feb 09, 2022 6.265 6.329 6.265 6.320 16,395,713 +0.06(+0.88%)
Feb 08, 2022 6.219 6.339 6.182 6.265 12,578,333 +0.06(+0.89%)
Feb 07, 2022 6.247 6.302 6.187 6.210 11,020,747 -0.04(-0.59%)
Feb 04, 2022 6.071 6.256 6.053 6.247 23,274,260 +0.10(+1.65%)
Feb 03, 2022 6.127 6.108 6.145 21,790,844 -0.01(-0.15%)
Feb 02, 2022 6.108 6.219 6.081 6.154 31,523,144 -0.07(-1.18%)
Feb 01, 2022 5.924 6.283 5.878 6.228 55,414,576 +0.37(+6.29%)
Jan 31, 2022 5.694 5.860 49,551,668 +0.16(+2.75%)
Jan 28, 2022 5.620 5.731 5.565 5.703 23,506,918 +0.06(+0.98%)
Jan 27, 2022 5.509 5.740 5.509 5.648 31,070,614 +0.14(+2.51%)
Jan 26, 2022 5.528 5.629 5.473 5.509 22,657,768 -0.07(-1.32%)
Jan 25, 2022 5.509 5.620 5.463 5.583 27,297,496 +0.01(+0.17%)
Jan 24, 2022 5.528 5.634 5.454 5.574 28,674,492 +0.04(+0.67%)
Jan 21, 2022 5.583 5.620 5.528 5.537 21,936,948 -0.03(-0.50%)
Jan 20, 2022 5.620 5.703 5.556 5.565 14,466,785 -0.06(-0.98%)
Jan 19, 2022 5.648 5.685 5.579 5.620 16,611,063 -0.01(-0.16%)
Jan 18, 2022 5.648 5.694 5.611 5.629 17,997,994 -0.06(-1.13%)
Jan 14, 2022 5.694 0 -0.17(-2.83%)
Jan 13, 2022 5.832 5.906 5.804 5.860 16,242,579 +0.03(+0.47%)
Jan 12, 2022 5.841 5.878 5.786 5.832 13,391,723 +0.01(+0.16%)
Jan 11, 2022 5.740 5.841 5.731 5.823 16,139,367 +0.06(+0.96%)
Jan 10, 2022 5.703 5.777 5.685 5.767 17,735,704 +0.06(+0.97%)
Jan 07, 2022 5.731 5.795 5.694 5.712 17,156,180 +0.01(+0.16%)
Jan 06, 2022 5.685 5.758 5.652 5.703 18,869,250 +0.04(+0.65%)
Jan 05, 2022 5.685 5.767 5.657 5.666 19,148,486 -0.02(-0.32%)
Jan 04, 2022 5.786 5.823 5.634 5.685 38,048,368 -0.18(-2.99%)
Jan 03, 2022 5.823 5.896 5.795 5.860 23,479,622 +0.01(+0.16%)
Dec 31, 2021 5.915 5.970 5.850 5.850 18,061,800 -0.06(-1.09%)
Dec 30, 2021 5.869 5.952 5.850 5.915 13,521,549 +0.05(+0.78%)
Dec 29, 2021 5.906 5.933 5.860 5.869 11,242,789 -0.04(-0.62%)
Dec 28, 2021 5.942 6.007 5.887 5.906 16,211,309 -0.04(-0.62%)
Dec 27, 2021 5.942 5.961 5.878 5.942 14,284,161 +0.02(+0.31%)
Dec 23, 2021 5.906 5.942 5.887 5.924 11,758,420 +0.05(+0.78%)
Dec 22, 2021 5.906 5.929 5.832 5.878 14,291,903 -0.03(-0.47%)
Dec 21, 2021 5.915 5.952 5.850 5.906 14,657,819 +0.06(+0.94%)
Dec 20, 2021 5.832 5.887 5.795 5.850 13,579,989 -0.03(-0.47%)
Dec 17, 2021 5.841 5.942 5.823 5.878 27,806,110 +0.04(+0.63%)
Dec 16, 2021 5.887 5.924 5.832 5.841 15,465,789 -0.04(-0.63%)
Dec 15, 2021 5.795 5.896 5.786 5.878 16,811,052 +0.07(+1.27%)
Dec 14, 2021 5.777 5.869 5.777 5.804 19,141,166 +0.01(+0.16%)
Dec 13, 2021 5.786 5.832 5.761 5.795 15,248,434 +0.01(+0.16%)
Dec 10, 2021 5.703 5.814 5.685 5.786 18,913,248 +0.11(+1.95%)
Dec 09, 2021 5.675 5.731 5.648 5.675 21,797,106 -0.05(-0.81%)
Dec 08, 2021 5.740 5.790 5.694 5.721 13,819,502 +0.01(+0.16%)
Dec 07, 2021 5.841 5.869 5.675 5.712 24,624,328 -0.11(-1.90%)
Dec 06, 2021 5.795 5.915 5.754 5.823 17,799,846 +0.10(+1.77%)
Dec 03, 2021 5.758 5.850 5.703 5.721 26,722,354 -0.04(-0.64%)
Dec 02, 2021 5.565 5.786 5.556 5.758 22,462,342 +0.22(+3.99%)
Dec 01, 2021 5.712 5.758 5.537 5.537 25,182,420 -0.08(-1.48%)
Nov 30, 2021 5.777 5.784 5.583 5.620 33,433,236 -0.16(-2.71%)
Nov 29, 2021 5.749 5.804 5.685 5.777 16,083,853 +0.09(+1.62%)
Nov 26, 2021 5.648 5.749 5.629 5.685 13,010,754 -0.04(-0.64%)
Nov 24, 2021 5.694 5.777 5.666 5.721 13,763,838 +0.02(+0.32%)
Nov 23, 2021 5.592 5.735 5.588 5.703 21,510,186 +0.10(+1.81%)
Nov 22, 2021 5.675 5.740 5.602 5.602 18,997,246 -0.10(-1.78%)
Nov 19, 2021 5.758 5.786 5.602 5.703 29,825,610 -0.12(-2.00%)
Nov 18, 2021 6.090 5.832 5.814 5.819 26,399,564 -0.29(-4.73%)
Nov 17, 2021 6.090 6.150 6.076 6.108 16,621,401 +0.00(+0.00%)
Nov 16, 2021 6.053 6.118 6.016 6.108 13,078,277 +0.00(+0.00%)
Nov 15, 2021 6.081 6.182 6.071 6.108 11,509,215 +0.02(+0.30%)
Nov 12, 2021 6.053 6.145 6.025 6.090 18,333,354 +0.04(+0.61%)
Nov 11, 2021 5.915 6.067 5.869 6.053 19,478,504 +0.13(+2.18%)
Nov 10, 2021 5.924 5.906 5.924 14,944,102 +0.00(+0.00%)
Nov 09, 2021 5.942 5.989 5.906 5.924 12,447,668 +0.01(+0.16%)
Nov 08, 2021 5.915 5.970 5.877 5.915 13,120,557 +0.01(+0.16%)
Nov 05, 2021 5.970 6.025 5.850 5.906 23,121,868 +0.01(+0.16%)
Nov 04, 2021 5.970 6.127 5.878 5.896 28,248,966 -0.06(-1.05%)
Nov 03, 2021 5.766 5.973 5.748 5.959 27,697,236 +0.18(+3.18%)
Nov 02, 2021 5.766 5.785 5.720 5.775 14,025,073 +0.01(+0.16%)
Nov 01, 2021 5.592 5.775 5.647 5.766 18,681,326 +0.17(+3.12%)
Oct 29, 2021 5.564 5.610 5.555 5.592 16,087,546 +0.01(+0.16%)
Oct 28, 2021 5.546 5.583 23,217,686 +0.11(+2.01%)
Oct 27, 2021 5.546 5.564 5.454 5.472 20,861,282 -0.06(-1.16%)
Oct 26, 2021 5.619 5.528 5.537 16,580,849 -0.01(-0.17%)
Oct 25, 2021 5.555 5.583 5.518 5.546 12,502,942 -0.03(-0.49%)
Oct 22, 2021 5.619 5.629 5.555 5.573 16,116,233 -0.04(-0.65%)
Oct 21, 2021 5.693 5.720 5.583 5.610 18,419,678 -0.08(-1.45%)
Oct 20, 2021 5.518 5.702 5.518 5.693 24,824,756 +0.17(+2.99%)
Oct 19, 2021 5.555 5.583 5.509 5.528 18,918,312 -0.01(-0.17%)
Oct 18, 2021 5.518 5.555 5.472 5.537 11,263,446 +0.01(+0.17%)
Oct 15, 2021 5.537 5.564 5.509 5.528 11,363,489 -0.01(-0.17%)
Oct 14, 2021 5.583 5.583 5.518 5.537 16,652,409 +0.02(+0.42%)
Oct 13, 2021 5.601 5.615 5.509 5.514 12,344,482 -0.03(-0.58%)
Oct 12, 2021 5.472 5.583 5.463 5.546 17,604,506 +0.07(+1.34%)
Oct 11, 2021 5.564 5.578 5.445 5.472 18,627,444 -0.09(-1.65%)
Oct 08, 2021 5.684 5.693 5.555 5.564 24,272,998 -0.21(-3.66%)
Oct 07, 2021 5.684 5.780 5.674 5.775 14,605,363 +0.11(+1.95%)
Oct 06, 2021 5.656 5.665 5.601 5.665 12,641,470 -0.01(-0.16%)
Oct 05, 2021 5.601 5.711 5.592 5.674 14,257,618 +0.06(+0.98%)
Oct 04, 2021 5.610 5.647 5.583 5.619 16,698,564 +0.00(+0.00%)
Oct 01, 2021 5.619 5.656 5.537 5.619 16,584,636 +0.02(+0.33%)
Sep 30, 2021 5.629 5.674 5.592 5.601 20,497,842 +0.00(+0.00%)
Sep 29, 2021 5.610 5.693 5.592 5.601 16,964,236 +0.00(+0.00%)
Sep 28, 2021 5.619 5.711 5.573 5.601 18,221,036 -0.01(-0.16%)
Sep 27, 2021 5.555 5.638 5.551 5.610 10,973,784 +0.05(+0.83%)
Sep 24, 2021 5.528 5.592 5.528 5.564 10,425,657 +0.02(+0.33%)
Sep 23, 2021 5.528 5.587 5.509 5.546 15,160,695 +0.04(+0.67%)
Sep 22, 2021 5.500 5.564 5.472 5.509 20,893,166 +0.02(+0.33%)
Sep 21, 2021 5.546 5.564 5.472 5.491 15,780,450 -0.02(-0.33%)
Sep 20, 2021 5.592 5.610 5.463 5.509 18,790,344 -0.07(-1.32%)
Sep 17, 2021 5.592 5.638 5.546 5.583 41,829,644 +0.01(+0.16%)
Sep 16, 2021 5.546 5.619 5.518 5.573 13,631,151 +0.02(+0.33%)
Sep 15, 2021 5.528 5.583 5.509 5.555 15,339,396 +0.02(+0.33%)
Sep 14, 2021 5.573 5.610 5.500 5.537 18,511,136 -0.02(-0.33%)
Sep 13, 2021 5.528 5.638 5.509 5.555 18,027,148 +0.05(+0.83%)
Sep 10, 2021 5.573 5.596 5.509 5.509 12,910,221 -0.06(-1.15%)
Sep 09, 2021 5.665 5.702 5.564 5.573 15,515,502 -0.07(-1.30%)
Sep 08, 2021 5.656 5.693 5.615 5.647 12,602,997 -0.01(-0.16%)
Sep 07, 2021 5.785 5.803 5.647 5.656 15,281,991 -0.16(-2.69%)
Sep 03, 2021 5.840 5.849 5.785 5.812 13,388,237 -0.04(-0.63%)
Sep 02, 2021 5.821 5.858 5.798 5.849 11,659,747 +0.06(+0.95%)
Sep 01, 2021 5.766 5.817 5.743 5.794 11,398,696 +0.04(+0.64%)
Aug 31, 2021 5.775 5.831 5.725 5.757 22,403,868 +0.00(+0.00%)
Aug 30, 2021 5.739 5.785 5.702 5.757 13,265,673 +0.02(+0.32%)
Aug 27, 2021 5.684 5.794 5.670 5.739 13,375,548 +0.05(+0.81%)
Aug 26, 2021 5.775 5.775 5.684 5.693 11,587,698 -0.10(-1.74%)
Aug 25, 2021 5.812 5.858 5.775 5.794 11,714,669 +0.00(+0.00%)
Aug 24, 2021 5.711 5.812 5.693 5.794 10,818,310 +0.06(+1.12%)
Aug 23, 2021 5.766 5.803 5.702 5.730 17,007,274 -0.06(-0.95%)
Aug 20, 2021 5.665 5.789 5.647 5.785 17,457,718 +0.12(+2.11%)
Aug 19, 2021 5.638 5.693 5.610 5.665 16,843,852 +0.03(+0.49%)
Aug 18, 2021 5.619 5.693 5.592 5.638 15,853,599 +0.02(+0.33%)
Aug 17, 2021 5.564 5.638 5.541 5.619 16,594,156 +0.05(+0.82%)
Aug 16, 2021 5.518 5.583 5.518 5.573 19,260,608 +0.04(+0.66%)
Aug 13, 2021 5.583 5.610 5.509 5.537 24,637,486 +0.00(+0.00%)
Aug 12, 2021 5.619 5.638 5.528 5.537 20,954,518 -0.10(-1.79%)
Aug 11, 2021 5.693 5.702 5.573 5.638 22,028,320 -0.02(-0.41%)
Aug 10, 2021 5.748 5.766 5.596 5.661 34,948,548 -0.07(-1.28%)
Aug 09, 2021 5.950 5.959 5.716 5.734 37,022,900 -0.23(-3.92%)
Aug 06, 2021 5.959 6.014 5.950 5.968 15,396,758 -0.01(-0.15%)
Aug 05, 2021 5.904 5.996 5.886 5.977 15,424,846 +0.09(+1.48%)
Aug 04, 2021 5.900 5.946 5.854 5.891 14,005,007 -0.02(-0.31%)
Aug 03, 2021 5.964 5.964 5.845 5.909 13,151,625 -0.04(-0.62%)
Aug 02, 2021 5.946 5.964 5.881 5.946 10,390,496 +0.02(+0.31%)
Jul 30, 2021 5.909 5.964 5.881 5.927 17,630,856 -0.01(-0.15%)
Jul 29, 2021 6.019 6.046 5.936 5.936 14,875,533 +0.00(+0.00%)
Jul 28, 2021 6.083 6.138 5.918 5.936 36,882,824 -0.21(-3.43%)
Jul 27, 2021 6.110 6.248 6.037 6.147 45,940,312 +0.30(+5.17%)
Jul 26, 2021 5.909 5.909 5.753 5.845 27,770,260 -0.05(-0.78%)
Jul 23, 2021 5.946 5.968 5.854 5.891 22,190,930 -0.05(-0.77%)
Jul 22, 2021 6.010 6.010 5.895 5.936 11,720,650 -0.06(-1.07%)
Jul 21, 2021 5.973 6.083 5.973 6.001 12,368,387 +0.02(+0.31%)
Jul 20, 2021 5.826 6.037 5.828 5.982 19,833,224 +0.17(+3.00%)
Jul 19, 2021 5.854 5.891 5.774 5.808 19,112,630 -0.05(-0.78%)
Jul 16, 2021 5.927 5.964 5.845 5.854 16,092,825 -0.05(-0.78%)
Jul 15, 2021 5.936 5.982 5.854 5.900 14,295,938 -0.05(-0.92%)
Jul 14, 2021 5.946 6.001 5.918 5.955 19,758,082 +0.05(+0.78%)
Jul 13, 2021 5.982 6.014 5.900 5.909 9,702,621 -0.06(-1.07%)
Jul 12, 2021 6.001 6.001 5.909 5.973 8,571,763 -0.04(-0.61%)
Jul 09, 2021 5.918 6.037 5.904 6.010 8,083,515 +0.09(+1.55%)
Jul 08, 2021 5.936 6.001 5.872 5.918 10,154,385 -0.10(-1.67%)
Jul 07, 2021 6.028 6.074 5.982 6.019 11,122,652 +0.03(+0.46%)
Jul 06, 2021 6.083 6.101 5.946 5.991 14,644,475 -0.08(-1.36%)
Jul 02, 2021 6.055 6.074 5.982 6.074 14,346,953 +0.05(+0.91%)
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.