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 (%)
Jul 31, 2017 5.151 5.177 5.107 5.151 18,802,822 +0.04(+0.86%)
Jul 28, 2017 5.080 5.159 5.054 5.107 23,685,190 -0.02(-0.34%)
Jul 27, 2017 4.878 5.177 4.878 5.124 83,256,672 +0.39(+8.16%)
Jul 26, 2017 4.764 4.825 4.738 4.738 42,949,088 +0.00(+0.00%)
Jul 25, 2017 4.729 4.790 4.729 4.738 20,533,312 +0.01(+0.19%)
Jul 24, 2017 4.808 4.817 4.720 4.729 27,433,072 -0.08(-1.65%)
Jul 21, 2017 4.790 4.808 4.742 4.808 19,293,972 +0.00(+0.00%)
Jul 20, 2017 4.825 4.781 4.808 12,877,113 +0.03(+0.55%)
Jul 19, 2017 4.755 4.790 4.738 4.781 17,983,438 +0.03(+0.55%)
Jul 18, 2017 4.790 4.808 4.738 4.755 20,501,814 -0.04(-0.92%)
Jul 17, 2017 4.799 4.817 4.786 4.799 11,563,352 -0.02(-0.36%)
Jul 14, 2017 4.799 4.817 4.773 4.817 14,944,284 +0.04(+0.92%)
Jul 13, 2017 4.738 4.808 4.738 4.773 19,859,672 +0.02(+0.46%)
Jul 12, 2017 4.755 4.781 4.729 4.751 19,348,660 +0.01(+0.28%)
Jul 11, 2017 4.702 4.746 4.676 4.738 14,320,297 +0.04(+0.94%)
Jul 10, 2017 4.711 4.746 4.676 4.694 27,324,144 -0.03(-0.56%)
Jul 07, 2017 4.702 4.764 4.694 4.720 15,543,959 +0.02(+0.37%)
Jul 06, 2017 4.768 4.694 4.702 16,904,580 -0.06(-1.29%)
Jul 05, 2017 4.720 4.790 4.720 4.764 19,604,538 +0.04(+0.74%)
Jul 03, 2017 4.834 4.834 4.720 4.729 11,767,472 -0.08(-1.65%)
Jun 30, 2017 4.764 4.825 4.698 4.808 37,653,284 +0.10(+2.05%)
Jun 29, 2017 4.746 4.781 4.641 4.711 31,790,558 -0.04(-0.74%)
Jun 28, 2017 4.632 4.755 4.632 4.746 19,486,524 +0.12(+2.66%)
Jun 27, 2017 4.650 4.720 4.623 4.623 20,942,420 -0.04(-0.75%)
Jun 26, 2017 4.720 4.777 4.658 4.658 19,902,516 -0.04(-0.93%)
Jun 23, 2017 4.738 4.702 47,747,732 +0.10(+2.10%)
Jun 22, 2017 4.614 4.658 4.579 4.606 15,822,194 +0.00(+0.00%)
Jun 21, 2017 4.553 4.658 4.535 4.606 23,435,534 +0.05(+1.16%)
Jun 20, 2017 4.588 4.632 4.553 4.553 26,818,892 -0.05(-1.14%)
Jun 19, 2017 4.571 4.641 4.553 4.606 20,235,524 +0.06(+1.26%)
Jun 16, 2017 4.527 4.579 4.500 4.549 31,501,262 -0.00(-0.10%)
Jun 15, 2017 4.527 4.553 4.474 4.553 18,486,354 +0.02(+0.39%)
Jun 14, 2017 4.623 4.623 4.527 4.535 18,773,408 -0.07(-1.53%)
Jun 13, 2017 4.553 4.623 4.544 4.606 17,166,004 +0.04(+0.77%)
Jun 12, 2017 4.553 4.632 4.491 4.571 28,266,452 +0.00(+0.00%)
Jun 09, 2017 4.746 4.764 4.509 4.571 43,950,200 -0.18(-3.70%)
Jun 08, 2017 4.650 4.759 4.606 4.746 31,237,960 +0.07(+1.50%)
Jun 07, 2017 4.641 4.716 4.597 4.676 17,684,220 +0.03(+0.57%)
Jun 06, 2017 4.729 4.733 4.562 4.650 48,144,132 -0.08(-1.67%)
Jun 05, 2017 4.825 4.825 4.729 4.729 27,747,712 -0.09(-1.91%)
Jun 02, 2017 4.781 4.834 4.764 4.821 31,692,096 +0.02(+0.46%)
Jun 01, 2017 4.614 4.812 4.588 4.799 59,839,548 +0.18(+4.00%)
May 31, 2017 4.614 4.636 4.579 4.614 40,898,024 +0.02(+0.38%)
May 30, 2017 4.658 4.716 4.588 4.597 29,617,404 -0.05(-1.13%)
May 26, 2017 4.491 4.702 4.491 4.650 46,958,528 +0.15(+3.32%)
May 25, 2017 4.491 4.522 4.447 4.500 22,254,144 +0.01(+0.20%)
May 24, 2017 4.395 4.500 4.386 4.491 27,435,990 +0.12(+2.82%)
May 23, 2017 4.368 4.421 4.342 4.368 16,959,592 +0.03(+0.61%)
May 22, 2017 4.307 4.377 4.307 4.342 13,805,960 +0.03(+0.61%)
May 19, 2017 4.245 4.351 4.245 4.316 20,174,802 +0.04(+1.03%)
May 18, 2017 4.166 4.351 4.157 4.272 37,214,928 +0.11(+2.75%)
May 17, 2017 4.201 4.210 4.157 4.157 28,166,870 -0.05(-1.25%)
May 16, 2017 4.210 4.237 4.201 4.210 14,511,230 +0.01(+0.21%)
May 15, 2017 4.210 4.263 4.184 4.201 26,917,386 -0.03(-0.62%)
May 12, 2017 4.263 4.263 4.210 4.228 18,198,056 -0.02(-0.41%)
May 11, 2017 4.245 4.263 4.201 4.245 21,904,846 -0.02(-0.41%)
May 10, 2017 4.272 4.298 4.237 4.263 20,738,470 -0.02(-0.41%)
May 09, 2017 4.307 4.346 4.254 4.280 30,946,532 -0.03(-0.61%)
May 08, 2017 4.294 4.324 4.267 4.307 22,511,154 +0.02(+0.41%)
May 05, 2017 4.263 4.307 4.245 4.289 16,527,201 +0.05(+1.14%)
May 04, 2017 4.272 4.272 4.219 4.241 18,257,512 -0.01(-0.31%)
May 03, 2017 4.245 4.307 4.219 4.254 32,346,706 +0.01(+0.21%)
May 02, 2017 4.359 4.368 4.166 4.245 67,107,136 -0.11(-2.42%)
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.