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 (%)
Apr 29, 2022 5.973 5.992 5.697 5.706 38,829,744 -0.29(-4.91%)
Apr 28, 2022 5.897 6.068 5.782 6.001 32,510,270 +0.32(+5.70%)
Apr 27, 2022 5.782 5.801 5.659 5.678 30,864,212 -0.08(-1.32%)
Apr 26, 2022 5.840 5.897 5.754 5.754 27,088,756 -0.11(-1.94%)
Apr 25, 2022 5.963 5.982 5.830 5.868 22,234,042 -0.08(-1.28%)
Apr 22, 2022 6.001 6.058 5.944 5.944 14,853,330 -0.10(-1.57%)
Apr 21, 2022 6.106 6.163 5.992 6.039 15,058,736 -0.06(-0.94%)
Apr 20, 2022 6.068 6.153 6.058 6.096 11,581,215 +0.00(+0.00%)
Apr 19, 2022 6.030 6.106 5.973 6.096 15,842,031 +0.14(+2.40%)
Apr 18, 2022 6.030 6.058 5.939 5.954 19,656,654 -0.19(-3.10%)
Apr 14, 2022 6.210 6.248 6.130 6.144 11,978,240 -0.07(-1.07%)
Apr 13, 2022 6.220 6.248 6.191 6.210 12,540,152 +0.01(+0.15%)
Apr 12, 2022 6.239 6.296 6.191 6.201 10,133,451 -0.01(-0.15%)
Apr 11, 2022 6.182 6.277 6.163 6.210 10,890,555 +0.03(+0.46%)
Apr 08, 2022 6.220 6.268 6.182 6.182 12,815,750 -0.06(-0.91%)
Apr 07, 2022 6.258 6.277 6.144 6.239 13,537,102 -0.02(-0.30%)
Apr 06, 2022 6.258 6.325 6.239 6.258 17,763,526 -0.04(-0.60%)
Apr 05, 2022 6.363 6.439 6.282 6.296 16,004,200 -0.07(-1.05%)
Apr 04, 2022 6.268 6.382 6.258 6.363 10,406,493 +0.10(+1.52%)
Apr 01, 2022 6.325 6.353 6.229 6.268 13,010,062 -0.03(-0.45%)
Mar 31, 2022 6.363 6.444 6.287 6.296 18,504,174 -0.02(-0.30%)
Mar 30, 2022 6.287 6.372 6.258 6.315 24,801,014 +0.02(+0.30%)
Mar 29, 2022 6.268 6.344 6.239 6.296 28,484,738 +0.02(+0.30%)
Mar 28, 2022 6.210 6.296 6.182 6.277 15,323,676 +0.05(+0.76%)
Mar 25, 2022 6.182 6.268 6.163 6.229 15,465,332 +0.05(+0.77%)
Mar 24, 2022 6.115 6.191 6.073 6.182 13,986,408 +0.10(+1.56%)
Mar 23, 2022 6.077 6.182 6.077 6.087 20,495,722 -0.01(-0.16%)
Mar 22, 2022 6.001 6.106 5.963 6.096 21,787,356 +0.11(+1.91%)
Mar 21, 2022 5.944 6.011 5.897 5.982 19,250,016 -0.04(-0.63%)
Mar 18, 2022 5.887 6.020 5.868 6.020 32,918,886 +0.08(+1.28%)
Mar 17, 2022 5.887 5.954 5.811 5.944 19,084,928 +0.04(+0.64%)
Mar 16, 2022 5.944 5.992 5.792 5.906 28,837,166 -0.03(-0.48%)
Mar 15, 2022 5.897 5.977 5.868 5.935 17,707,884 +0.08(+1.30%)
Mar 14, 2022 5.868 5.916 5.821 5.859 17,467,626 -0.03(-0.48%)
Mar 11, 2022 5.897 5.992 5.868 5.887 22,339,004 -0.03(-0.48%)
Mar 10, 2022 5.878 5.963 5.830 5.916 26,323,004 +0.00(+0.00%)
Mar 09, 2022 6.115 6.120 5.887 5.916 31,002,680 -0.15(-2.51%)
Mar 08, 2022 6.039 6.248 6.014 6.068 51,766,616 +0.00(+0.00%)
Mar 07, 2022 5.840 6.120 5.725 6.068 56,546,148 +0.20(+3.40%)
Mar 04, 2022 5.859 5.925 5.821 5.868 20,643,172 -0.01(-0.16%)
Mar 03, 2022 5.887 5.906 5.821 5.878 13,944,213 +0.03(+0.49%)
Mar 02, 2022 5.782 5.892 5.773 5.849 14,986,011 +0.07(+1.15%)
Mar 01, 2022 5.821 5.868 5.763 5.782 20,800,450 -0.08(-1.30%)
Feb 28, 2022 5.830 5.897 5.773 5.859 17,796,572 +0.00(+0.00%)
Feb 25, 2022 5.849 5.897 5.830 5.859 20,509,972 +0.10(+1.65%)
Feb 24, 2022 5.649 5.782 5.602 5.763 27,379,148 +0.09(+1.51%)
Feb 23, 2022 5.744 5.754 5.659 5.678 25,347,176 -0.05(-0.83%)
Feb 22, 2022 5.744 5.830 5.716 5.725 20,635,442 -0.01(-0.17%)
Feb 18, 2022 5.735 0 +0.00(+0.00%)
Feb 17, 2022 5.811 5.830 5.706 5.735 23,512,460 -0.13(-2.27%)
Feb 16, 2022 5.849 5.897 5.830 5.868 21,444,846 -0.03(-0.48%)
Feb 15, 2022 5.897 5.935 5.830 5.897 21,738,618 +0.03(+0.49%)
Feb 14, 2022 5.944 5.996 5.825 5.868 20,614,998 -0.05(-0.80%)
Feb 11, 2022 6.011 6.049 5.897 5.916 30,787,928 -0.10(-1.74%)
Feb 10, 2022 6.229 6.258 5.992 6.020 36,333,196 -0.25(-3.92%)
Feb 09, 2022 6.211 6.275 6.211 6.266 16,538,546 +0.05(+0.88%)
Feb 08, 2022 6.165 6.284 6.129 6.211 12,687,910 +0.05(+0.89%)
Feb 07, 2022 6.193 6.247 6.133 6.156 11,116,755 -0.04(-0.59%)
Feb 04, 2022 6.019 6.202 6.001 6.193 23,477,016 +0.10(+1.65%)
Feb 03, 2022 6.074 6.056 6.092 21,980,676 -0.01(-0.15%)
Feb 02, 2022 6.056 6.165 6.028 6.101 31,797,760 -0.07(-1.18%)
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.