Skip to main content

Sirius XM Holdings (NQ: SIRI )

3.890 -0.010 (-0.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.302 4.479 4.253 4.460 17,404,296 +0.20(+4.62%)
Jun 29, 2023 4.233 4.263 4.095 4.263 15,934,308 +0.06(+1.41%)
Jun 28, 2023 4.076 4.223 4.041 4.204 21,743,924 +0.18(+4.40%)
Jun 27, 2023 3.859 4.253 3.830 4.026 39,908,732 +0.18(+4.60%)
Jun 26, 2023 3.770 3.889 3.741 3.849 11,177,292 +0.08(+2.09%)
Jun 23, 2023 3.642 3.790 3.593 3.770 24,323,046 +0.08(+2.13%)
Jun 22, 2023 3.613 3.721 3.593 3.692 19,007,468 +0.09(+2.46%)
Jun 21, 2023 3.711 3.711 3.593 3.603 14,808,305 -0.09(-2.40%)
Jun 20, 2023 3.889 3.908 3.642 3.692 27,384,014 -0.19(-4.82%)
Jun 16, 2023 3.849 3.918 3.731 3.879 58,890,944 +0.11(+2.87%)
Jun 15, 2023 3.731 3.780 3.694 3.770 11,138,142 +0.06(+1.59%)
Jun 14, 2023 3.770 3.849 3.702 3.711 18,734,584 -0.06(-1.57%)
Jun 13, 2023 3.751 3.790 3.721 3.770 11,707,910 +0.04(+1.06%)
Jun 12, 2023 3.731 3.761 3.613 3.731 14,409,450 -0.02(-0.52%)
Jun 09, 2023 3.820 3.830 3.731 3.751 13,349,502 -0.07(-1.80%)
Jun 08, 2023 3.820 3.859 3.711 3.820 15,198,717 +0.02(+0.52%)
Jun 07, 2023 3.682 3.830 3.652 3.800 21,568,074 +0.13(+3.49%)
Jun 06, 2023 3.564 3.681 3.534 3.672 12,932,169 +0.13(+3.61%)
Jun 05, 2023 3.524 3.633 3.514 3.544 16,913,896 +0.02(+0.56%)
Jun 02, 2023 3.652 3.682 3.495 3.524 17,162,058 -0.12(-3.24%)
Jun 01, 2023 3.534 3.702 3.426 3.642 24,274,972 +0.14(+3.93%)
May 31, 2023 3.534 3.574 3.505 3.505 24,553,332 -0.04(-1.11%)
May 30, 2023 3.475 3.554 3.465 3.544 12,766,172 +0.07(+1.98%)
May 26, 2023 3.426 3.505 3.396 3.475 13,825,822 +0.04(+1.15%)
May 25, 2023 3.426 3.465 3.396 3.436 10,339,627 -0.04(-1.13%)
May 24, 2023 3.475 3.485 3.416 3.475 13,192,153 +0.00(+0.00%)
May 23, 2023 3.485 3.544 3.446 3.475 17,135,082 -0.02(-0.56%)
May 22, 2023 3.495 3.524 3.450 3.495 12,622,791 +0.02(+0.57%)
May 19, 2023 3.593 3.613 3.446 3.475 13,573,900 -0.10(-2.75%)
May 18, 2023 3.544 3.588 3.465 3.574 13,969,890 +0.00(+0.00%)
May 17, 2023 3.495 3.633 3.455 3.574 17,289,278 +0.09(+2.54%)
May 16, 2023 3.534 3.574 3.485 3.485 12,636,353 -0.05(-1.39%)
May 15, 2023 3.495 3.554 3.465 3.534 9,459,003 +0.04(+1.13%)
May 12, 2023 3.593 3.603 3.406 3.495 16,023,620 -0.07(-1.93%)
May 11, 2023 3.327 3.593 3.327 3.564 20,913,878 +0.20(+5.85%)
May 10, 2023 3.396 3.426 3.298 3.367 16,433,876 +0.00(+0.00%)
May 09, 2023 3.514 3.544 3.357 3.367 25,863,902 -0.17(-4.87%)
May 08, 2023 3.672 3.697 3.514 3.539 21,006,014 -0.13(-3.62%)
May 05, 2023 3.554 3.682 3.544 3.672 13,602,540 +0.13(+3.61%)
May 04, 2023 3.623 3.623 3.495 3.544 11,509,081 -0.06(-1.80%)
May 03, 2023 3.609 3.677 3.594 3.609 15,520,438 +0.01(+0.27%)
May 02, 2023 3.697 3.697 3.570 3.599 14,198,731 -0.10(-2.65%)
May 01, 2023 3.716 3.775 3.677 3.697 14,328,396 -0.02(-0.53%)
Apr 28, 2023 3.628 3.765 3.609 3.716 19,194,552 +0.10(+2.70%)
Apr 27, 2023 3.452 3.682 3.247 3.619 33,647,296 +0.05(+1.37%)
Apr 26, 2023 3.570 3.638 3.540 3.570 13,379,952 -0.03(-0.82%)
Apr 25, 2023 3.716 3.716 3.594 3.599 16,369,623 -0.10(-2.65%)
Apr 24, 2023 3.736 3.756 3.667 3.697 10,099,966 -0.06(-1.56%)
Apr 21, 2023 3.716 3.775 3.697 3.756 10,413,376 +0.05(+1.32%)
Apr 20, 2023 3.814 3.844 3.697 3.707 17,740,544 -0.14(-3.56%)
Apr 19, 2023 3.756 3.883 3.756 3.844 8,325,446 +0.05(+1.29%)
Apr 18, 2023 3.912 3.912 3.731 3.795 18,929,386 -0.11(-2.76%)
Apr 17, 2023 3.892 3.941 3.844 3.902 12,511,665 +0.03(+0.76%)
Apr 14, 2023 3.951 3.971 3.853 3.873 10,364,118 -0.09(-2.22%)
Apr 13, 2023 3.892 3.976 3.878 3.961 12,634,808 +0.07(+1.76%)
Apr 12, 2023 3.980 4.039 3.883 3.892 14,576,341 -0.08(-1.97%)
Apr 11, 2023 3.990 4.049 3.961 3.971 11,315,488 -0.02(-0.49%)
Apr 10, 2023 3.883 4.039 3.883 3.990 14,697,917 +0.09(+2.26%)
Apr 06, 2023 3.853 3.932 3.853 3.902 9,939,696 +0.03(+0.76%)
Apr 05, 2023 3.707 3.892 3.658 3.873 19,997,092 +0.12(+3.13%)
Apr 04, 2023 3.844 3.868 3.721 3.756 16,938,360 -0.12(-3.03%)
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.