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 (%)
Sep 29, 2023 4.532 4.738 4.389 4.434 22,478,256 -0.16(-3.42%)
Sep 28, 2023 4.080 4.826 3.923 4.590 46,416,024 +0.60(+14.99%)
Sep 27, 2023 3.865 4.002 3.737 3.992 29,619,694 +0.19(+4.90%)
Sep 26, 2023 3.580 3.982 3.413 3.806 65,751,332 -0.13(-3.24%)
Sep 25, 2023 3.923 3.953 3.923 3.933 9,838,824 -0.02(-0.50%)
Sep 22, 2023 4.051 4.090 3.933 3.953 9,461,819 -0.07(-1.71%)
Sep 21, 2023 4.041 4.071 3.977 4.022 11,872,241 -0.02(-0.49%)
Sep 20, 2023 4.129 4.169 4.031 4.041 9,180,309 -0.06(-1.44%)
Sep 19, 2023 3.992 4.100 3.992 4.100 10,447,570 +0.08(+1.95%)
Sep 18, 2023 3.943 4.110 3.933 4.022 21,222,974 +0.11(+2.76%)
Sep 15, 2023 4.257 4.262 3.855 3.914 83,414,832 -0.32(-7.64%)
Sep 14, 2023 4.100 4.267 4.100 4.237 18,405,782 +0.17(+4.10%)
Sep 13, 2023 4.188 4.228 4.071 4.071 12,933,612 -0.13(-3.04%)
Sep 12, 2023 4.090 4.218 4.071 4.198 11,933,497 +0.05(+1.18%)
Sep 11, 2023 4.159 4.277 4.129 4.149 10,594,562 -0.03(-0.70%)
Sep 08, 2023 4.159 4.188 4.090 4.178 15,463,590 +0.05(+1.19%)
Sep 07, 2023 4.208 4.247 4.051 4.129 11,641,733 -0.08(-1.86%)
Sep 06, 2023 4.188 4.272 4.149 4.208 8,535,016 +0.01(+0.23%)
Sep 05, 2023 4.394 4.424 4.178 4.198 13,663,527 -0.22(-4.89%)
Sep 01, 2023 4.365 4.443 4.335 4.414 10,531,795 +0.10(+2.27%)
Aug 31, 2023 4.522 4.522 4.306 4.316 15,587,902 -0.18(-3.93%)
Aug 30, 2023 4.365 4.512 4.345 4.492 18,640,840 +0.29(+7.01%)
Aug 29, 2023 4.041 4.247 4.031 4.198 11,245,367 +0.18(+4.39%)
Aug 28, 2023 4.002 4.061 3.963 4.022 8,766,304 +0.06(+1.49%)
Aug 25, 2023 3.933 4.051 3.933 3.963 9,060,039 +0.03(+0.75%)
Aug 24, 2023 4.022 4.129 3.914 3.933 13,778,641 -0.12(-2.91%)
Aug 23, 2023 4.188 4.198 4.031 4.051 17,243,042 -0.14(-3.28%)
Aug 22, 2023 4.384 4.424 4.149 4.188 16,978,012 -0.13(-2.95%)
Aug 21, 2023 4.335 4.414 4.296 4.316 11,673,647 -0.09(-2.00%)
Aug 18, 2023 4.414 4.522 4.375 4.404 10,847,601 -0.01(-0.22%)
Aug 17, 2023 4.532 4.571 4.404 4.414 11,850,214 -0.12(-2.60%)
Aug 16, 2023 4.610 4.649 4.532 4.532 9,284,100 -0.09(-1.91%)
Aug 15, 2023 4.561 4.659 4.522 4.620 8,873,117 +0.01(+0.21%)
Aug 14, 2023 4.630 4.723 4.581 4.610 8,140,918 -0.05(-1.05%)
Aug 11, 2023 4.698 4.787 4.639 4.659 8,477,627 -0.09(-1.86%)
Aug 10, 2023 4.904 5.081 4.728 4.747 18,140,016 -0.04(-0.82%)
Aug 09, 2023 4.698 4.811 4.689 4.787 13,362,590 +0.06(+1.24%)
Aug 08, 2023 4.630 4.738 4.522 4.728 13,777,534 +0.01(+0.21%)
Aug 07, 2023 4.728 4.767 4.630 4.718 10,805,938 +0.00(+0.09%)
Aug 04, 2023 4.899 4.909 4.577 4.714 19,993,604 -0.15(-3.01%)
Aug 03, 2023 4.802 4.938 4.802 4.860 10,985,479 +0.02(+0.40%)
Aug 02, 2023 4.909 5.002 4.704 4.841 20,611,036 -0.02(-0.40%)
Aug 01, 2023 5.192 5.514 4.743 4.860 25,137,644 -0.12(-2.35%)
Jul 31, 2023 5.085 5.260 4.948 4.977 24,786,570 -0.01(-0.20%)
Jul 28, 2023 4.733 5.031 4.685 4.987 20,343,454 +0.29(+6.24%)
Jul 27, 2023 4.841 4.904 4.587 4.694 21,695,844 -0.08(-1.64%)
Jul 26, 2023 4.997 5.173 4.763 4.772 32,655,088 -0.23(-4.68%)
Jul 25, 2023 5.817 5.836 4.948 5.007 45,799,372 -0.85(-14.50%)
Jul 24, 2023 6.607 6.773 5.836 5.856 40,120,364 -1.05(-15.25%)
Jul 21, 2023 6.822 7.212 6.412 6.910 137,388,272 -0.71(-9.35%)
Jul 20, 2023 5.338 7.759 5.299 7.622 130,618,040 +2.26(+42.26%)
Jul 19, 2023 5.163 5.426 5.143 5.358 31,650,452 +0.20(+3.78%)
Jul 18, 2023 4.821 5.236 4.802 5.163 30,870,038 +0.34(+7.08%)
Jul 17, 2023 4.597 4.841 4.538 4.821 15,138,360 +0.19(+4.00%)
Jul 14, 2023 4.724 4.733 4.606 4.636 15,553,373 -0.14(-2.86%)
Jul 13, 2023 4.685 4.802 4.665 4.772 9,966,593 +0.08(+1.66%)
Jul 12, 2023 4.704 4.743 4.616 4.694 14,417,429 +0.03(+0.63%)
Jul 11, 2023 4.519 4.680 4.499 4.665 17,327,488 +0.17(+3.69%)
Jul 10, 2023 4.392 4.558 4.343 4.499 17,830,880 +0.16(+3.60%)
Jul 07, 2023 4.333 4.392 4.304 4.343 12,020,008 +0.01(+0.23%)
Jul 06, 2023 4.411 4.421 4.294 4.333 12,279,088 -0.12(-2.63%)
Jul 05, 2023 4.489 4.499 4.343 4.450 14,676,704 -0.07(-1.51%)
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.