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 (%)
Nov 30, 2023 4.685 4.735 4.596 4.655 17,851,788 -0.02(-0.43%)
Nov 29, 2023 4.835 4.835 4.576 4.675 12,084,112 -0.05(-1.05%)
Nov 28, 2023 4.805 4.815 4.700 4.725 8,725,760 -0.08(-1.66%)
Nov 27, 2023 4.884 4.884 4.765 4.805 6,702,413 -0.10(-2.03%)
Nov 24, 2023 4.874 4.914 4.825 4.904 3,760,173 +0.03(+0.61%)
Nov 22, 2023 4.835 4.934 4.835 4.874 10,114,993 +0.05(+1.03%)
Nov 21, 2023 5.123 5.123 4.815 4.825 11,408,153 -0.29(-5.64%)
Nov 20, 2023 5.083 5.153 5.019 5.113 9,040,573 +0.06(+1.18%)
Nov 17, 2023 5.113 5.113 4.994 5.053 8,989,529 -0.05(-0.97%)
Nov 16, 2023 5.242 5.252 4.934 5.103 10,241,633 -0.06(-1.16%)
Nov 15, 2023 5.461 5.591 5.123 5.163 21,017,166 +0.30(+6.14%)
Nov 14, 2023 4.725 4.864 4.695 4.864 10,741,568 +0.22(+4.71%)
Nov 13, 2023 4.626 4.655 4.516 4.646 7,843,971 +0.04(+0.86%)
Nov 10, 2023 4.675 4.715 4.546 4.606 12,960,236 -0.06(-1.28%)
Nov 09, 2023 4.655 5.038 4.636 4.665 10,301,702 +0.01(+0.21%)
Nov 08, 2023 4.606 4.715 4.596 4.655 8,584,646 -0.03(-0.64%)
Nov 07, 2023 4.626 4.785 4.586 4.685 11,104,267 +0.00(+0.00%)
Nov 06, 2023 4.924 5.113 4.675 4.685 10,188,890 -0.21(-4.33%)
Nov 03, 2023 4.700 5.016 4.670 4.898 17,840,622 +0.30(+6.45%)
Nov 02, 2023 4.482 4.630 4.472 4.601 12,038,164 +0.15(+3.33%)
Nov 01, 2023 4.264 4.502 4.165 4.452 18,670,514 +0.22(+5.14%)
Oct 31, 2023 4.215 4.431 4.126 4.235 13,494,139 +0.10(+2.39%)
Oct 30, 2023 4.116 4.193 4.096 4.136 13,970,933 +0.06(+1.46%)
Oct 27, 2023 4.156 4.195 4.066 4.076 10,015,702 -0.11(-2.60%)
Oct 26, 2023 4.403 4.403 4.175 4.185 11,633,396 -0.13(-2.98%)
Oct 25, 2023 4.353 4.395 4.274 4.314 13,839,960 -0.08(-1.80%)
Oct 24, 2023 4.492 4.502 4.363 4.393 6,522,499 -0.04(-0.89%)
Oct 23, 2023 4.452 4.492 4.353 4.433 9,779,928 +0.01(+0.22%)
Oct 20, 2023 4.413 4.512 4.403 4.423 8,475,126 -0.09(-1.97%)
Oct 19, 2023 4.551 4.640 4.487 4.512 8,865,108 -0.04(-0.87%)
Oct 18, 2023 4.670 4.670 4.541 4.551 5,822,623 -0.12(-2.54%)
Oct 17, 2023 4.838 4.848 4.660 4.670 8,732,866 -0.12(-2.48%)
Oct 16, 2023 4.799 4.838 4.690 4.789 11,592,693 -0.01(-0.21%)
Oct 13, 2023 4.640 4.809 4.566 4.799 18,411,644 +0.26(+5.66%)
Oct 12, 2023 4.561 4.576 4.418 4.541 12,496,146 +0.00(+0.00%)
Oct 11, 2023 4.522 4.541 4.423 4.541 8,915,030 +0.12(+2.68%)
Oct 10, 2023 4.413 4.437 4.378 4.423 12,128,766 +0.05(+1.13%)
Oct 09, 2023 4.274 4.462 4.225 4.373 9,755,569 +0.10(+2.31%)
Oct 06, 2023 4.294 4.373 4.235 4.274 13,721,424 -0.05(-1.14%)
Oct 05, 2023 4.452 4.452 4.279 4.324 12,339,455 -0.08(-1.80%)
Oct 04, 2023 4.314 4.442 4.254 4.403 14,863,299 +0.16(+3.73%)
Oct 03, 2023 4.245 4.324 4.156 4.245 14,131,632 -0.02(-0.46%)
Oct 02, 2023 4.433 4.502 4.235 4.264 21,534,882 -0.21(-4.65%)
Sep 29, 2023 4.571 4.779 4.428 4.472 22,284,126 -0.16(-3.42%)
Sep 28, 2023 4.116 4.868 3.958 4.630 46,015,160 +0.60(+14.99%)
Sep 27, 2023 3.898 4.037 3.770 4.027 29,363,888 +0.19(+4.90%)
Sep 26, 2023 3.611 4.017 3.443 3.839 65,183,484 -0.13(-3.24%)
Sep 25, 2023 3.958 3.987 3.958 3.968 9,753,852 -0.02(-0.50%)
Sep 22, 2023 4.086 4.126 3.968 3.987 9,380,103 -0.07(-1.71%)
Sep 21, 2023 4.076 4.106 4.012 4.057 11,769,708 -0.02(-0.49%)
Sep 20, 2023 4.165 4.205 4.066 4.076 9,101,024 -0.06(-1.44%)
Sep 19, 2023 4.027 4.136 4.027 4.136 10,357,341 +0.08(+1.95%)
Sep 18, 2023 3.977 4.146 3.968 4.057 21,039,686 +0.11(+2.76%)
Sep 15, 2023 4.294 4.299 3.888 3.948 82,694,432 -0.33(-7.64%)
Sep 14, 2023 4.136 4.304 4.136 4.274 18,246,824 +0.17(+4.10%)
Sep 13, 2023 4.225 4.264 4.106 4.106 12,821,913 -0.13(-3.04%)
Sep 12, 2023 4.126 4.254 4.106 4.235 11,830,435 +0.05(+1.18%)
Sep 11, 2023 4.195 4.314 4.165 4.185 10,503,064 -0.03(-0.70%)
Sep 08, 2023 4.195 4.225 4.126 4.215 15,330,041 +0.05(+1.19%)
Sep 07, 2023 4.245 4.284 4.086 4.165 11,541,191 -0.08(-1.86%)
Sep 06, 2023 4.225 4.309 4.185 4.245 8,461,305 +0.01(+0.23%)
Sep 05, 2023 4.433 4.462 4.215 4.235 13,545,524 -0.22(-4.89%)
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.