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 (%)
Oct 31, 2014 2.969 3.012 2.969 2.995 46,073,652 +0.04(+1.48%)
Oct 30, 2014 2.925 2.960 2.916 2.951 29,685,670 +0.03(+0.90%)
Oct 29, 2014 2.908 2.943 2.899 2.925 50,367,544 +0.02(+0.60%)
Oct 28, 2014 2.925 2.951 2.868 2.908 43,935,032 -0.02(-0.60%)
Oct 27, 2014 2.916 2.943 2.890 2.925 21,035,782 -0.02(-0.59%)
Oct 24, 2014 2.951 2.951 2.916 2.943 13,597,677 +0.00(+0.00%)
Oct 23, 2014 2.925 2.943 2.908 2.943 20,145,186 +0.03(+1.20%)
Oct 22, 2014 2.951 2.960 2.908 2.908 15,135,190 -0.04(-1.48%)
Oct 21, 2014 2.899 2.960 2.899 2.951 18,070,206 +0.04(+1.50%)
Oct 20, 2014 2.847 2.908 2.838 2.908 32,420,666 +0.05(+1.83%)
Oct 17, 2014 2.882 2.908 2.838 2.855 36,162,768 -0.00(-0.15%)
Oct 16, 2014 2.794 2.864 2.785 2.860 40,378,936 +0.01(+0.46%)
Oct 15, 2014 2.794 2.873 2.768 2.847 83,420,904 +0.01(+0.31%)
Oct 14, 2014 2.803 2.855 2.777 2.838 67,164,216 +0.05(+1.88%)
Oct 13, 2014 2.742 2.847 2.742 2.785 57,967,836 +0.02(+0.63%)
Oct 10, 2014 2.873 2.882 2.751 2.768 56,218,308 -0.10(-3.35%)
Oct 09, 2014 2.951 2.986 2.864 2.864 63,012,260 -0.11(-3.67%)
Oct 08, 2014 2.934 2.986 2.899 2.973 46,151,500 +0.04(+1.49%)
Oct 07, 2014 2.960 2.969 2.925 2.930 18,858,006 -0.04(-1.32%)
Oct 06, 2014 2.995 3.012 2.943 2.969 25,471,654 -0.02(-0.58%)
Oct 03, 2014 2.951 2.995 2.951 2.986 24,338,644 +0.03(+1.03%)
Oct 02, 2014 2.986 2.995 2.899 2.956 59,055,120 -0.03(-1.02%)
Oct 01, 2014 3.039 3.056 2.978 2.986 62,712,312 -0.06(-2.01%)
Sep 30, 2014 3.065 3.082 3.047 3.047 26,760,152 -0.01(-0.29%)
Sep 29, 2014 3.047 3.082 3.030 3.056 21,202,608 -0.01(-0.29%)
Sep 26, 2014 3.039 3.074 3.039 3.065 33,563,648 +0.03(+0.86%)
Sep 25, 2014 3.091 3.100 3.039 3.039 56,603,468 -0.04(-1.42%)
Sep 24, 2014 3.021 3.117 3.012 3.082 52,791,744 +0.04(+1.44%)
Sep 23, 2014 3.047 3.126 3.039 3.039 66,055,476 -0.03(-1.14%)
Sep 22, 2014 3.126 3.135 3.074 3.074 57,560,956 -0.04(-1.40%)
Sep 19, 2014 3.170 3.178 3.117 3.117 86,670,240 -0.06(-1.79%)
Sep 18, 2014 3.161 3.187 3.161 3.174 25,721,860 +0.00(+0.14%)
Sep 17, 2014 3.135 3.187 3.135 3.170 39,009,360 +0.02(+0.69%)
Sep 16, 2014 3.126 3.152 3.117 3.148 46,315,160 +0.02(+0.56%)
Sep 15, 2014 3.143 3.152 3.117 3.130 33,328,350 -0.02(-0.55%)
Sep 12, 2014 3.143 3.170 3.135 3.148 25,016,430 -0.01(-0.28%)
Sep 11, 2014 3.143 3.170 3.143 3.157 24,128,112 +0.00(+0.00%)
Sep 10, 2014 3.152 3.170 3.143 3.157 33,123,138 +0.04(+1.26%)
Sep 09, 2014 3.117 3.135 3.109 3.117 35,002,504 -0.01(-0.28%)
Sep 08, 2014 3.126 3.152 3.117 3.126 29,168,120 -0.01(-0.42%)
Sep 05, 2014 3.135 3.135 3.126 3.139 24,363,842 +0.00(+0.00%)
Sep 04, 2014 3.170 3.178 3.126 3.139 46,400,708 -0.03(-1.10%)
Sep 03, 2014 3.170 3.178 3.157 3.174 36,989,948 -0.00(-0.14%)
Sep 02, 2014 3.161 3.178 3.152 3.178 35,245,296 +0.01(+0.28%)
Aug 29, 2014 3.161 3.170 3.170 3.170 38,684,280 +0.03(+0.83%)
Aug 28, 2014 3.135 3.161 3.117 3.143 40,134,652 +0.01(+0.28%)
Aug 27, 2014 3.100 3.135 3.100 3.135 45,915,748 +0.03(+0.84%)
Aug 26, 2014 3.143 3.143 3.109 3.109 38,856,228 -0.03(-0.84%)
Aug 25, 2014 3.109 3.143 3.109 3.135 60,448,488 +0.01(+0.42%)
Aug 22, 2014 3.126 3.126 3.100 3.122 21,474,544 -0.00(-0.14%)
Aug 21, 2014 3.109 3.126 3.100 3.126 27,104,692 +0.01(+0.28%)
Aug 20, 2014 3.100 3.126 3.100 3.117 31,037,382 +0.01(+0.28%)
Aug 19, 2014 3.100 3.117 3.091 3.109 26,609,846 +0.01(+0.28%)
Aug 18, 2014 3.109 3.117 3.065 3.100 47,974,092 +0.00(+0.00%)
Aug 15, 2014 3.100 3.126 3.082 3.100 61,698,984 +0.00(+0.00%)
Aug 14, 2014 3.039 3.100 3.039 3.100 69,006,720 +0.05(+1.72%)
Aug 13, 2014 2.986 3.047 2.986 3.047 72,769,936 +0.08(+2.65%)
Aug 12, 2014 2.986 3.004 2.960 2.969 38,564,928 -0.02(-0.73%)
Aug 11, 2014 2.986 3.004 2.978 2.991 27,017,152 -0.01(-0.44%)
Aug 08, 2014 2.925 3.004 2.925 3.004 77,526,360 +0.07(+2.38%)
Aug 07, 2014 2.943 2.960 2.916 2.934 41,393,732 +0.00(+0.00%)
Aug 06, 2014 2.925 2.951 2.899 2.934 52,591,976 -0.01(-0.29%)
Aug 05, 2014 2.916 2.951 2.899 2.943 41,066,240 +0.03(+0.90%)
Aug 04, 2014 2.899 2.943 2.899 2.916 32,938,726 +0.03(+0.91%)
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.