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 (%)
Dec 31, 2019 6.351 6.414 6.342 6.405 13,464,498 +0.05(+0.85%)
Dec 30, 2019 6.396 6.414 6.333 6.351 13,500,586 -0.04(-0.63%)
Dec 27, 2019 6.423 6.449 6.378 6.391 10,232,675 -0.02(-0.35%)
Dec 26, 2019 6.414 6.423 6.396 6.414 10,351,537 +0.02(+0.28%)
Dec 24, 2019 6.378 6.405 6.369 6.396 5,893,620 +0.04(+0.71%)
Dec 23, 2019 6.414 6.431 6.333 6.351 15,660,247 -0.08(-1.25%)
Dec 20, 2019 6.351 6.431 6.342 6.431 40,029,328 +0.09(+1.41%)
Dec 19, 2019 6.306 6.351 6.306 6.342 19,728,396 +0.04(+0.57%)
Dec 18, 2019 6.252 6.315 6.243 6.306 24,602,680 +0.04(+0.72%)
Dec 17, 2019 6.234 6.261 6.181 6.261 17,522,360 +0.02(+0.29%)
Dec 16, 2019 6.208 6.243 6.172 6.243 16,165,390 +0.04(+0.72%)
Dec 13, 2019 6.172 6.234 6.136 6.199 25,269,044 +0.03(+0.44%)
Dec 12, 2019 6.154 6.208 6.127 6.172 20,967,012 +0.02(+0.29%)
Dec 11, 2019 6.181 6.190 6.127 6.154 16,160,307 -0.02(-0.29%)
Dec 10, 2019 6.154 6.216 6.127 6.172 16,324,460 +0.02(+0.29%)
Dec 09, 2019 6.118 6.163 6.109 6.154 11,047,288 +0.04(+0.59%)
Dec 06, 2019 6.190 6.199 6.118 6.118 19,568,446 -0.03(-0.44%)
Dec 05, 2019 6.172 6.172 6.109 6.145 21,796,406 -0.01(-0.15%)
Dec 04, 2019 6.091 6.154 6.064 6.154 21,431,222 +0.08(+1.33%)
Dec 03, 2019 6.190 6.199 6.002 6.073 35,480,340 -0.10(-1.60%)
Dec 02, 2019 6.243 6.252 6.163 6.172 31,979,848 -0.08(-1.29%)
Nov 29, 2019 6.234 6.270 6.163 6.252 12,494,136 +0.04(+0.72%)
Nov 27, 2019 6.163 6.225 6.163 6.208 23,001,666 +0.04(+0.58%)
Nov 26, 2019 6.145 6.181 6.109 6.172 27,681,228 +0.04(+0.58%)
Nov 25, 2019 6.118 6.163 6.064 6.136 25,255,214 +0.04(+0.66%)
Nov 22, 2019 6.225 6.270 6.091 6.096 67,496,760 -0.14(-2.23%)
Nov 21, 2019 6.216 6.243 6.127 6.234 27,064,566 +0.05(+0.87%)
Nov 20, 2019 6.208 6.243 6.127 6.181 15,048,164 -0.06(-1.00%)
Nov 19, 2019 6.234 6.261 6.190 6.243 16,169,090 +0.02(+0.29%)
Nov 18, 2019 6.199 6.243 6.190 6.225 16,707,353 +0.03(+0.43%)
Nov 15, 2019 6.261 6.270 6.190 6.199 18,246,310 -0.05(-0.86%)
Nov 14, 2019 6.172 6.261 6.163 6.252 21,135,348 +0.07(+1.16%)
Nov 13, 2019 6.199 6.252 6.163 6.181 25,908,008 -0.03(-0.43%)
Nov 12, 2019 6.225 6.252 6.181 6.208 19,938,876 -0.03(-0.43%)
Nov 11, 2019 6.109 6.261 6.091 6.234 15,679,006 +0.10(+1.61%)
Nov 08, 2019 6.091 6.163 6.064 6.136 16,955,882 +0.04(+0.74%)
Nov 07, 2019 6.082 6.145 6.073 6.091 19,082,880 +0.03(+0.49%)
Nov 06, 2019 6.106 6.124 6.043 6.061 18,697,706 -0.04(-0.73%)
Nov 05, 2019 6.061 6.151 6.034 6.106 18,197,704 +0.05(+0.89%)
Nov 04, 2019 6.124 6.133 6.034 6.052 18,885,386 -0.04(-0.73%)
Nov 01, 2019 6.025 6.110 6.008 6.097 33,490,766 +0.09(+1.49%)
Oct 31, 2019 5.793 6.034 5.793 6.008 42,898,624 +0.22(+3.86%)
Oct 30, 2019 5.722 5.784 5.623 5.784 22,354,906 +0.09(+1.57%)
Oct 29, 2019 5.757 5.784 5.677 5.695 22,303,636 -0.08(-1.39%)
Oct 28, 2019 5.766 5.802 5.757 5.775 13,218,647 +0.02(+0.31%)
Oct 25, 2019 5.757 5.811 5.722 5.757 19,357,718 -0.02(-0.31%)
Oct 24, 2019 5.730 5.784 5.650 5.775 26,696,692 +0.01(+0.16%)
Oct 23, 2019 5.730 5.784 5.722 5.766 14,126,511 +0.04(+0.78%)
Oct 22, 2019 5.739 5.748 5.704 5.722 18,204,414 -0.02(-0.31%)
Oct 21, 2019 5.757 5.802 5.695 5.739 15,989,896 -0.01(-0.16%)
Oct 18, 2019 5.811 5.811 5.730 5.748 15,106,774 -0.04(-0.77%)
Oct 17, 2019 5.784 5.811 5.722 5.793 17,021,794 +0.04(+0.78%)
Oct 16, 2019 5.730 5.793 5.695 5.748 18,321,628 +0.00(+0.00%)
Oct 15, 2019 5.668 5.784 5.668 5.748 19,963,548 +0.09(+1.58%)
Oct 14, 2019 5.641 5.686 5.587 5.659 12,097,746 +0.02(+0.32%)
Oct 11, 2019 5.641 5.699 5.632 5.641 15,674,118 +0.05(+0.96%)
Oct 10, 2019 5.570 5.641 5.561 5.587 15,521,369 +0.02(+0.32%)
Oct 09, 2019 5.596 5.614 5.534 5.570 12,735,998 -0.01(-0.16%)
Oct 08, 2019 5.641 5.650 5.570 5.579 19,577,694 -0.08(-1.42%)
Oct 07, 2019 5.686 5.730 5.641 5.659 16,811,442 -0.04(-0.78%)
Oct 04, 2019 5.677 5.766 5.677 5.704 16,474,016 +0.03(+0.47%)
Oct 03, 2019 5.570 5.695 5.525 5.677 24,591,172 +0.11(+1.93%)
Oct 02, 2019 5.525 5.596 5.507 5.570 19,947,166 +0.02(+0.32%)
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.