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

Sirius XM Holdings (NQ: SIRI )

3.020 -0.040 (-1.31%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 10, 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 (%)
Feb 28, 2018 5.586 5.613 5.542 5.551 18,829,398 -0.01(-0.16%)
Feb 27, 2018 5.604 5.639 5.542 5.560 21,120,258 -0.04(-0.63%)
Feb 26, 2018 5.560 5.622 5.542 5.595 22,422,828 +0.05(+0.96%)
Feb 23, 2018 5.480 5.569 5.445 5.542 17,332,216 +0.11(+1.95%)
Feb 22, 2018 5.436 27,961,526 +0.02(+0.33%)
Feb 21, 2018 5.418 5.498 5.401 5.418 23,317,620 +0.02(+0.33%)
Feb 20, 2018 5.401 5.418 5.348 5.401 13,426,308 +0.00(+0.00%)
Feb 16, 2018 5.401 5.401 5.401 0 -0.04(-0.65%)
Feb 15, 2018 5.365 5.502 5.357 5.436 26,528,656 +0.05(+0.99%)
Feb 14, 2018 5.401 5.228 5.383 21,555,672 +0.11(+2.18%)
Feb 13, 2018 5.136 5.304 5.131 5.268 19,258,772 +0.10(+1.88%)
Feb 12, 2018 5.127 5.242 5.091 5.171 17,905,996 +0.03(+0.52%)
Feb 09, 2018 5.189 5.215 5.021 5.144 38,077,680 -0.03(-0.51%)
Feb 08, 2018 5.295 5.312 5.171 5.171 32,739,182 -0.13(-2.50%)
Feb 07, 2018 5.304 5.374 5.277 5.304 26,152,016 -0.04(-0.83%)
Feb 06, 2018 5.277 5.392 5.198 5.348 39,645,384 -0.03(-0.56%)
Feb 05, 2018 5.409 5.493 5.316 5.378 33,982,612 -0.01(-0.25%)
Feb 02, 2018 5.382 5.488 5.373 5.391 23,377,000 +0.00(+0.00%)
Feb 01, 2018 5.312 5.453 5.312 5.391 20,052,248 +0.00(+0.00%)
Jan 31, 2018 5.197 5.418 5.162 5.391 33,563,980 +0.14(+2.69%)
Jan 30, 2018 5.285 5.325 5.206 5.250 28,949,398 -0.03(-0.50%)
Jan 29, 2018 5.351 5.365 5.215 5.276 39,580,492 +0.00(+0.00%)
Jan 26, 2018 5.091 5.541 5.082 5.276 48,279,352 +0.19(+3.64%)
Jan 25, 2018 5.082 5.135 5.065 5.091 21,364,646 +0.04(+0.70%)
Jan 24, 2018 5.056 5.082 5.020 5.056 23,720,066 +0.04(+0.88%)
Jan 23, 2018 4.959 5.020 4.923 5.012 20,953,694 +0.03(+0.53%)
Jan 22, 2018 4.897 5.051 4.888 4.985 24,474,048 +0.04(+0.89%)
Jan 19, 2018 4.906 4.976 4.862 4.941 29,841,158 +0.11(+2.38%)
Jan 18, 2018 4.782 4.888 4.774 4.826 15,280,660 +0.03(+0.55%)
Jan 17, 2018 4.773 4.853 4.765 4.800 21,634,194 +0.05(+1.12%)
Jan 16, 2018 4.844 4.844 4.738 4.747 23,451,966 -0.09(-1.82%)
Jan 12, 2018 4.835 4.835 4.835 0 -0.02(-0.36%)
Jan 11, 2018 4.915 4.932 4.809 4.853 28,289,982 -0.05(-0.99%)
Jan 10, 2018 4.923 4.901 61,868,640 +0.22(+4.61%)
Jan 09, 2018 4.703 4.751 4.676 4.685 21,998,716 +0.00(+0.00%)
Jan 08, 2018 4.668 4.720 4.668 4.685 18,505,014 -0.02(-0.38%)
Jan 05, 2018 4.703 4.716 4.650 4.703 19,595,720 +0.02(+0.38%)
Jan 04, 2018 4.597 4.729 4.597 4.685 30,602,646 +0.09(+1.92%)
Jan 03, 2018 4.579 4.659 4.562 4.597 32,827,134 +0.00(+0.00%)
Jan 02, 2018 4.650 4.685 4.579 4.597 34,632,996 -0.13(-2.80%)
Dec 29, 2017 4.729 4.729 4.729 0 -0.02(-0.37%)
Dec 28, 2017 4.756 4.765 4.712 4.747 9,745,389 -0.01(-0.19%)
Dec 27, 2017 4.782 4.800 4.747 4.756 10,840,964 -0.03(-0.55%)
Dec 26, 2017 4.720 4.862 4.720 4.782 16,634,678 +0.04(+0.93%)
Dec 22, 2017 4.641 4.747 4.641 4.738 17,280,872 +0.09(+1.90%)
Dec 21, 2017 4.641 4.676 4.623 4.650 28,299,794 +0.01(+0.19%)
Dec 20, 2017 4.703 4.720 4.632 4.641 22,188,290 -0.05(-1.13%)
Dec 19, 2017 4.782 4.809 4.694 4.694 25,401,062 -0.10(-2.03%)
Dec 18, 2017 4.685 4.831 4.685 4.791 36,952,668 +0.05(+1.12%)
Dec 15, 2017 5.029 5.029 4.588 4.738 108,785,136 -0.26(-5.12%)
Dec 14, 2017 5.020 5.065 4.994 4.994 15,290,436 -0.03(-0.53%)
Dec 13, 2017 5.020 5.056 5.007 5.020 15,071,151 +0.00(+0.00%)
Dec 12, 2017 4.976 5.047 4.959 5.020 14,244,713 +0.04(+0.89%)
Dec 11, 2017 4.976 5.003 4.950 4.976 17,196,064 +0.00(+0.00%)
Dec 08, 2017 5.012 5.020 4.959 4.976 11,897,171 +0.01(+0.18%)
Dec 07, 2017 4.932 5.029 4.915 4.968 20,171,264 +0.03(+0.54%)
Dec 06, 2017 5.056 5.056 4.915 4.941 23,967,320 -0.12(-2.44%)
Dec 05, 2017 4.959 5.065 4.941 5.065 29,601,892 +0.11(+2.32%)
Dec 04, 2017 4.888 5.003 4.879 4.950 23,131,306 +0.06(+1.26%)
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.