Skip to main content

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.995 5.067 4.986 5.022 35,998,768 +0.01(+0.18%)
Jun 27, 2019 5.004 5.049 4.959 5.013 21,032,148 +0.04(+0.72%)
Jun 26, 2019 5.004 5.049 4.959 4.977 21,632,176 -0.01(-0.18%)
Jun 25, 2019 5.022 5.040 4.950 4.986 28,106,286 -0.04(-0.72%)
Jun 24, 2019 5.058 5.067 4.968 5.022 25,305,466 -0.02(-0.36%)
Jun 21, 2019 5.139 5.166 5.031 5.040 55,955,836 -0.13(-2.44%)
Jun 20, 2019 5.139 5.184 5.103 5.166 20,514,256 +0.05(+1.06%)
Jun 19, 2019 5.148 5.175 5.049 5.112 21,666,684 -0.02(-0.35%)
Jun 18, 2019 5.121 5.202 5.103 5.130 28,783,952 +0.06(+1.24%)
Jun 17, 2019 4.995 5.148 4.959 5.067 30,276,518 +0.06(+1.26%)
Jun 14, 2019 5.013 5.040 4.977 5.004 20,218,626 -0.02(-0.36%)
Jun 13, 2019 4.977 5.049 4.941 5.022 24,162,414 +0.07(+1.45%)
Jun 12, 2019 4.941 4.977 4.923 4.950 17,211,244 +0.01(+0.18%)
Jun 11, 2019 4.923 4.986 4.896 4.941 28,863,062 +0.05(+1.10%)
Jun 10, 2019 4.842 4.941 4.824 4.887 36,619,200 +0.11(+2.26%)
Jun 07, 2019 4.797 4.833 4.752 4.779 22,556,092 +0.00(+0.00%)
Jun 06, 2019 4.761 4.797 4.725 4.779 23,658,342 +0.04(+0.76%)
Jun 05, 2019 4.896 4.896 4.743 4.743 27,093,576 -0.11(-2.23%)
Jun 04, 2019 4.779 4.860 4.779 4.851 30,694,676 +0.11(+2.28%)
Jun 03, 2019 4.779 4.797 4.707 4.743 25,021,314 -0.04(-0.75%)
May 31, 2019 4.797 4.797 4.716 4.779 33,312,854 -0.05(-1.12%)
May 30, 2019 4.815 4.887 4.815 4.833 26,590,656 +0.03(+0.56%)
May 29, 2019 4.797 4.842 4.752 4.806 31,437,336 -0.01(-0.19%)
May 28, 2019 4.869 4.914 4.797 4.815 44,978,436 -0.05(-1.11%)
May 24, 2019 4.914 4.968 4.842 4.869 26,621,350 +0.02(+0.37%)
May 23, 2019 4.977 4.995 4.797 4.851 39,091,700 -0.15(-3.06%)
May 22, 2019 5.058 5.085 5.004 5.004 19,166,510 -0.07(-1.42%)
May 21, 2019 5.049 5.121 5.040 5.076 18,331,374 +0.05(+1.08%)
May 20, 2019 5.058 5.103 5.013 5.022 22,873,734 -0.07(-1.41%)
May 17, 2019 5.067 5.139 5.058 5.094 23,082,430 +0.01(+0.18%)
May 16, 2019 5.040 5.139 5.040 5.085 19,084,584 +0.04(+0.71%)
May 15, 2019 5.058 5.094 5.031 5.049 26,255,054 -0.02(-0.36%)
May 14, 2019 5.031 5.166 5.013 5.067 32,552,950 +0.05(+1.08%)
May 13, 2019 5.094 5.121 5.013 5.013 28,685,612 -0.15(-2.96%)
May 10, 2019 5.130 5.193 5.067 5.166 23,199,874 +0.03(+0.53%)
May 09, 2019 5.121 5.166 5.067 5.139 26,473,060 -0.02(-0.31%)
May 08, 2019 5.119 5.191 5.101 5.155 27,587,638 +0.02(+0.35%)
May 07, 2019 5.200 5.218 5.092 5.137 38,727,708 -0.11(-2.05%)
May 06, 2019 5.200 5.263 5.191 5.245 25,991,806 -0.04(-0.68%)
May 03, 2019 5.218 5.299 5.209 5.281 29,915,212 +0.10(+1.91%)
May 02, 2019 5.290 5.299 5.137 5.182 41,669,128 -0.10(-1.87%)
May 01, 2019 5.218 5.308 5.218 5.281 32,281,164 +0.04(+0.86%)
Apr 30, 2019 5.272 5.317 5.200 5.236 38,509,828 -0.04(-0.68%)
Apr 29, 2019 5.236 5.308 5.155 5.272 37,106,280 +0.08(+1.56%)
Apr 26, 2019 5.164 5.299 5.146 5.191 40,960,036 +0.04(+0.87%)
Apr 25, 2019 5.182 5.218 5.083 5.146 41,446,152 +0.02(+0.35%)
Apr 24, 2019 5.380 5.505 5.056 5.128 92,261,936 -0.40(-7.15%)
Apr 23, 2019 5.478 5.541 5.478 5.523 35,921,780 +0.03(+0.49%)
Apr 22, 2019 5.407 5.514 5.389 5.496 29,432,252 +0.07(+1.32%)
Apr 18, 2019 5.424 5.451 5.362 5.424 30,724,148 +0.03(+0.50%)
Apr 17, 2019 5.353 5.407 5.308 5.398 22,095,862 +0.04(+0.84%)
Apr 16, 2019 5.380 5.398 5.308 5.353 24,021,182 -0.03(-0.50%)
Apr 15, 2019 5.478 5.478 5.299 5.380 29,500,282 -0.10(-1.80%)
Apr 12, 2019 5.451 5.505 5.424 5.478 22,066,376 +0.04(+0.83%)
Apr 11, 2019 5.389 5.442 5.371 5.433 25,319,174 +0.05(+1.00%)
Apr 10, 2019 5.362 5.398 5.326 5.380 28,845,588 +0.02(+0.33%)
Apr 09, 2019 5.335 5.380 5.281 5.362 25,705,066 -0.01(-0.17%)
Apr 08, 2019 5.335 5.389 5.317 5.371 28,577,460 +0.04(+0.67%)
Apr 05, 2019 5.344 5.375 5.272 5.335 33,076,794 -0.02(-0.34%)
Apr 04, 2019 5.326 5.362 5.290 5.353 28,774,006 +0.04(+0.68%)
Apr 03, 2019 5.290 5.353 5.281 5.317 33,269,018 +0.04(+0.85%)
Apr 02, 2019 5.200 5.290 5.173 5.272 36,613,628 +0.07(+1.38%)
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.