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

Sirius XM Holdings (NQ: SIRI )

3.090 +0.030 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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%)
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.