Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.060 UNCHANGED
Streaming Delayed Price Updated: 10:40 AM EDT, May 10, 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, 2020 5.902 5.911 5.784 5.866 26,939,132 -0.05(-0.92%)
Nov 27, 2020 5.875 5.988 5.875 5.920 12,044,597 +0.07(+1.24%)
Nov 25, 2020 5.911 5.920 5.730 5.848 28,696,852 -0.07(-1.22%)
Nov 24, 2020 5.983 6.019 5.911 5.920 21,308,524 -0.01(-0.15%)
Nov 23, 2020 5.820 5.965 5.811 5.929 24,133,542 +0.13(+2.18%)
Nov 20, 2020 5.766 5.839 5.748 5.802 17,205,698 +0.01(+0.16%)
Nov 19, 2020 5.667 5.820 5.658 5.793 21,794,538 +0.08(+1.42%)
Nov 18, 2020 5.811 5.857 5.703 5.712 22,728,388 -0.08(-1.40%)
Nov 17, 2020 5.676 5.839 5.676 5.793 19,335,266 +0.04(+0.63%)
Nov 16, 2020 5.730 5.775 5.694 5.757 22,461,576 +0.09(+1.59%)
Nov 13, 2020 5.558 5.685 5.549 5.667 22,118,512 +0.14(+2.62%)
Nov 12, 2020 5.558 5.613 5.450 5.522 24,325,932 -0.06(-1.13%)
Nov 11, 2020 5.477 5.658 5.432 5.585 25,116,168 +0.17(+3.17%)
Nov 10, 2020 5.396 5.549 5.387 5.414 35,114,596 -0.05(-0.99%)
Nov 09, 2020 5.649 5.712 5.468 5.468 31,792,898 +0.02(+0.33%)
Nov 06, 2020 5.477 5.513 5.432 5.450 23,716,212 -0.05(-0.99%)
Nov 05, 2020 5.350 5.522 5.341 5.504 26,504,720 +0.19(+3.65%)
Nov 04, 2020 5.301 5.355 5.220 5.310 28,941,932 +0.06(+1.20%)
Nov 03, 2020 5.247 5.328 5.238 5.247 29,703,388 +0.04(+0.69%)
Nov 02, 2020 5.220 5.301 5.175 5.211 24,360,744 +0.05(+0.87%)
Oct 30, 2020 5.202 5.265 5.139 5.166 24,735,546 -0.09(-1.72%)
Oct 29, 2020 5.121 5.301 5.103 5.256 29,805,248 +0.12(+2.28%)
Oct 28, 2020 5.265 5.283 5.130 5.139 26,268,010 -0.19(-3.55%)
Oct 27, 2020 5.274 5.346 5.193 5.328 22,760,050 +0.11(+2.07%)
Oct 26, 2020 5.346 5.391 5.211 5.220 26,653,832 -0.17(-3.18%)
Oct 23, 2020 5.409 5.445 5.319 5.391 24,090,990 -0.01(-0.17%)
Oct 22, 2020 5.418 5.436 5.247 5.400 34,841,576 +0.12(+2.22%)
Oct 21, 2020 5.256 5.337 5.211 5.283 36,046,648 +0.05(+1.03%)
Oct 20, 2020 5.247 5.283 5.193 5.229 22,008,824 +0.06(+1.22%)
Oct 19, 2020 5.265 5.310 5.157 5.166 23,637,382 -0.10(-1.88%)
Oct 16, 2020 5.265 5.292 5.224 5.265 31,584,174 +0.00(+0.00%)
Oct 15, 2020 5.211 5.283 5.175 5.265 32,365,344 +0.00(+0.00%)
Oct 14, 2020 5.310 5.346 5.238 5.265 21,784,526 -0.05(-0.85%)
Oct 13, 2020 5.328 5.391 5.265 5.310 32,509,466 -0.02(-0.34%)
Oct 12, 2020 5.292 5.364 5.274 5.328 30,143,554 +0.06(+1.20%)
Oct 09, 2020 5.382 5.436 5.265 5.265 23,390,866 -0.11(-2.01%)
Oct 08, 2020 5.328 5.391 5.193 5.373 36,945,460 +0.13(+2.41%)
Oct 07, 2020 5.202 5.310 5.184 5.247 36,094,684 +0.23(+4.68%)
Oct 06, 2020 5.049 5.112 4.986 5.013 30,330,180 -0.05(-0.89%)
Oct 05, 2020 5.040 5.103 4.977 5.058 24,292,470 +0.05(+0.90%)
Oct 02, 2020 4.977 5.103 4.959 5.013 35,441,184 -0.08(-1.59%)
Oct 01, 2020 4.868 5.103 4.850 5.094 47,996,708 +0.26(+5.41%)
Sep 30, 2020 4.760 4.904 4.751 4.832 31,139,644 +0.10(+2.10%)
Sep 29, 2020 4.778 4.796 4.679 4.733 19,794,058 -0.04(-0.76%)
Sep 28, 2020 4.688 4.796 4.688 4.769 24,550,360 +0.15(+3.32%)
Sep 25, 2020 4.553 4.670 4.517 4.616 27,783,730 +0.02(+0.39%)
Sep 24, 2020 4.481 4.625 4.463 4.598 28,286,104 +0.07(+1.59%)
Sep 23, 2020 4.643 4.688 4.517 4.526 26,841,716 -0.10(-2.14%)
Sep 22, 2020 4.625 4.688 4.544 4.625 36,948,668 +0.02(+0.39%)
Sep 21, 2020 4.571 4.607 4.508 4.607 33,447,172 -0.05(-0.97%)
Sep 18, 2020 4.778 4.796 4.625 4.652 54,828,956 -0.14(-2.83%)
Sep 17, 2020 4.796 4.841 4.751 4.787 38,067,604 -0.08(-1.67%)
Sep 16, 2020 4.886 4.968 4.841 4.868 45,807,440 +0.04(+0.75%)
Sep 15, 2020 5.040 5.040 4.805 4.832 51,947,812 -0.25(-4.96%)
Sep 14, 2020 4.968 5.112 4.968 5.085 32,445,052 +0.14(+2.92%)
Sep 11, 2020 5.040 5.062 4.913 4.941 28,964,250 -0.09(-1.79%)
Sep 10, 2020 5.130 5.202 4.986 5.031 34,641,620 -0.12(-2.28%)
Sep 09, 2020 5.103 5.175 5.022 5.148 33,034,844 +0.08(+1.60%)
Sep 08, 2020 5.139 5.157 5.040 5.067 35,931,080 -0.09(-1.75%)
Sep 04, 2020 5.229 5.252 5.103 5.157 26,739,422 -0.04(-0.69%)
Sep 03, 2020 5.355 5.400 5.166 5.193 37,654,988 -0.15(-2.87%)
Sep 02, 2020 5.247 5.373 5.238 5.346 39,371,220 +0.09(+1.72%)
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.