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

Sirius XM Holdings (NQ: SIRI )

3.160 +0.030 (+0.96%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2016 3.462 3.506 3.444 3.479 50,046,300 +0.03(+0.77%)
Jun 29, 2016 3.409 3.470 3.400 3.453 53,909,132 +0.08(+2.35%)
Jun 28, 2016 3.356 3.391 3.338 3.373 70,124,240 +0.06(+1.86%)
Jun 27, 2016 3.391 3.409 3.294 3.312 106,289,696 -0.11(-3.09%)
Jun 24, 2016 3.426 3.506 3.400 3.417 119,052,112 -0.11(-3.00%)
Jun 23, 2016 3.497 3.532 3.488 3.523 58,539,728 +0.04(+1.14%)
Jun 22, 2016 3.506 3.514 3.462 3.484 55,892,156 -0.02(-0.63%)
Jun 21, 2016 3.497 3.501 3.470 3.506 47,233,576 +0.00(+0.00%)
Jun 20, 2016 3.470 3.514 3.470 3.506 45,723,364 +0.05(+1.53%)
Jun 17, 2016 3.479 3.497 3.444 3.453 63,891,944 -0.02(-0.51%)
Jun 16, 2016 3.435 3.479 3.409 3.470 59,518,680 +0.03(+0.77%)
Jun 15, 2016 3.444 3.488 3.435 3.444 64,117,924 +0.00(+0.00%)
Jun 14, 2016 3.435 3.470 3.417 3.444 39,639,680 +0.01(+0.26%)
Jun 13, 2016 3.444 3.479 3.435 3.435 42,461,320 -0.02(-0.51%)
Jun 10, 2016 3.488 3.506 3.453 3.453 47,470,764 -0.06(-1.63%)
Jun 09, 2016 3.497 3.514 3.479 3.510 25,349,406 +0.01(+0.25%)
Jun 08, 2016 3.514 3.532 3.497 3.501 21,329,074 -0.01(-0.38%)
Jun 07, 2016 3.523 3.536 3.497 3.514 24,446,258 +0.00(+0.00%)
Jun 06, 2016 3.523 3.550 3.514 3.514 24,131,544 -0.01(-0.25%)
Jun 03, 2016 3.532 3.541 3.497 3.523 31,718,474 -0.01(-0.25%)
Jun 02, 2016 3.532 3.558 3.514 3.532 20,004,746 -0.01(-0.25%)
Jun 01, 2016 3.523 3.541 3.497 3.541 45,790,944 +0.00(+0.00%)
May 31, 2016 3.488 3.541 3.488 3.541 39,507,556 +0.05(+1.52%)
May 27, 2016 3.506 3.488 3.488 3.488 25,331,586 -0.02(-0.50%)
May 26, 2016 3.523 3.541 3.488 3.506 28,252,792 -0.02(-0.50%)
May 25, 2016 3.479 3.523 3.479 3.523 42,353,868 +0.04(+1.01%)
May 24, 2016 3.444 3.506 3.444 3.488 39,944,012 +0.04(+1.28%)
May 23, 2016 3.453 3.479 3.444 3.444 26,486,786 -0.03(-0.76%)
May 20, 2016 3.444 3.479 3.435 3.470 46,551,116 +0.03(+0.77%)
May 19, 2016 3.409 3.453 3.400 3.444 36,031,892 +0.02(+0.51%)
May 18, 2016 3.426 3.435 3.391 3.426 21,848,004 +0.00(+0.00%)
May 17, 2016 3.444 3.457 3.417 3.426 33,018,054 -0.02(-0.51%)
May 16, 2016 3.435 3.462 3.417 3.444 26,583,690 +0.02(+0.51%)
May 13, 2016 3.444 3.479 3.426 3.426 26,902,600 -0.02(-0.51%)
May 12, 2016 3.470 3.479 3.435 3.444 27,174,906 -0.02(-0.51%)
May 11, 2016 3.488 3.506 3.462 3.462 15,358,464 -0.04(-1.26%)
May 10, 2016 3.462 3.506 3.444 3.506 27,915,434 +0.04(+1.27%)
May 09, 2016 3.453 3.479 3.444 3.462 24,650,214 +0.00(+0.00%)
May 06, 2016 3.400 3.470 3.400 3.462 32,103,412 +0.04(+1.29%)
May 05, 2016 3.426 3.462 3.417 3.417 21,652,968 +0.00(+0.00%)
May 04, 2016 3.470 3.479 3.409 3.417 51,406,796 -0.06(-1.77%)
May 03, 2016 3.497 3.514 3.453 3.479 38,956,632 -0.02(-0.50%)
May 02, 2016 3.497 3.514 3.462 3.497 32,993,568 +0.02(+0.51%)
Apr 29, 2016 3.444 3.488 3.426 3.479 44,539,800 +0.03(+0.77%)
Apr 28, 2016 3.541 3.567 3.453 3.453 61,806,228 -0.05(-1.51%)
Apr 27, 2016 3.506 3.532 3.488 3.506 34,374,352 +0.01(+0.25%)
Apr 26, 2016 3.497 3.528 3.488 3.497 21,265,984 +0.00(+0.00%)
Apr 25, 2016 3.479 3.506 3.462 3.497 27,005,786 +0.01(+0.25%)
Apr 22, 2016 3.479 3.532 3.479 3.488 64,936,188 +0.02(+0.51%)
Apr 21, 2016 3.479 3.497 3.453 3.470 45,830,460 +0.01(+0.25%)
Apr 20, 2016 3.462 3.497 3.453 3.462 38,444,148 +0.00(+0.13%)
Apr 19, 2016 3.391 3.462 3.382 3.457 67,934,720 +0.07(+1.95%)
Apr 18, 2016 3.426 3.462 3.365 3.391 70,329,384 -0.04(-1.28%)
Apr 15, 2016 3.453 3.462 3.417 3.435 29,885,870 +0.01(+0.26%)
Apr 14, 2016 3.444 3.470 3.417 3.426 42,989,184 -0.03(-0.77%)
Apr 13, 2016 3.409 3.470 3.400 3.453 66,448,320 +0.05(+1.55%)
Apr 12, 2016 3.356 3.426 3.347 3.400 58,297,144 +0.04(+1.31%)
Apr 11, 2016 3.373 3.409 3.356 3.356 69,372,848 -0.04(-1.04%)
Apr 08, 2016 3.391 3.409 3.338 3.391 63,804,052 +0.03(+0.79%)
Apr 07, 2016 3.462 3.470 3.338 3.365 86,645,688 -0.09(-2.68%)
Apr 06, 2016 3.409 3.462 3.400 3.457 47,113,276 +0.05(+1.42%)
Apr 05, 2016 3.417 3.426 3.373 3.409 50,141,308 -0.03(-0.77%)
Apr 04, 2016 3.479 3.488 3.436 3.435 24,220,016 -0.05(-1.51%)
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.