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 (%)
Mar 31, 2017 4.552 4.579 4.509 4.517 15,509,382 -0.05(-1.15%)
Mar 30, 2017 4.509 4.579 4.500 4.570 15,779,502 +0.06(+1.36%)
Mar 29, 2017 4.500 4.509 4.469 4.509 19,814,200 +0.03(+0.59%)
Mar 28, 2017 4.491 4.544 4.465 4.482 29,006,944 +0.01(+0.20%)
Mar 27, 2017 4.438 4.509 4.421 4.473 22,254,318 +0.00(+0.00%)
Mar 24, 2017 4.517 4.517 4.438 4.473 29,193,266 -0.03(-0.58%)
Mar 23, 2017 4.456 4.526 4.438 4.500 30,102,656 +0.03(+0.59%)
Mar 22, 2017 4.509 4.517 4.438 4.473 37,112,644 -0.08(-1.73%)
Mar 21, 2017 4.675 4.684 4.535 4.552 38,057,496 -0.11(-2.26%)
Mar 20, 2017 4.684 4.710 4.640 4.658 15,496,415 -0.04(-0.93%)
Mar 17, 2017 4.719 4.728 4.623 4.702 42,951,324 +0.03(+0.56%)
Mar 16, 2017 4.623 4.693 4.596 4.675 21,953,370 +0.03(+0.57%)
Mar 15, 2017 4.745 4.780 4.649 4.649 36,520,436 -0.08(-1.67%)
Mar 14, 2017 4.737 4.772 4.666 4.728 34,221,224 -0.04(-0.92%)
Mar 13, 2017 4.851 4.548 4.772 72,997,672 +0.22(+4.82%)
Mar 10, 2017 4.509 4.552 4.500 4.552 29,251,308 +0.04(+0.78%)
Mar 09, 2017 4.526 4.544 4.473 4.517 21,329,638 -0.01(-0.19%)
Mar 08, 2017 4.500 4.535 4.491 4.526 21,211,624 +0.04(+0.78%)
Mar 07, 2017 4.465 4.509 4.456 4.491 19,673,242 +0.03(+0.59%)
Mar 06, 2017 4.465 4.473 4.443 4.465 18,404,730 -0.01(-0.29%)
Mar 03, 2017 4.482 4.509 4.456 4.478 18,279,678 -0.02(-0.49%)
Mar 02, 2017 4.509 4.517 4.473 4.500 28,103,622 -0.03(-0.68%)
Mar 01, 2017 4.500 4.544 4.495 4.530 20,287,354 +0.07(+1.47%)
Feb 28, 2017 4.552 4.552 4.456 4.465 36,378,436 -0.08(-1.74%)
Feb 27, 2017 4.500 4.544 4.491 4.544 27,661,868 +0.05(+1.17%)
Feb 24, 2017 4.456 4.500 4.430 4.491 17,693,606 +0.04(+0.99%)
Feb 23, 2017 4.535 4.544 4.430 4.447 25,530,100 -0.07(-1.55%)
Feb 22, 2017 4.552 4.579 4.473 4.517 50,428,932 +0.10(+2.18%)
Feb 21, 2017 4.377 4.447 4.342 4.421 27,892,174 +0.09(+2.02%)
Feb 17, 2017 4.333 4.333 4.333 0 +0.03(+0.61%)
Feb 16, 2017 4.333 4.386 4.280 4.307 36,349,848 +0.03(+0.61%)
Feb 15, 2017 4.237 4.311 4.175 4.280 44,388,216 +0.12(+2.95%)
Feb 14, 2017 4.184 4.193 4.149 4.158 24,597,052 -0.02(-0.42%)
Feb 13, 2017 4.158 4.175 4.140 4.175 15,574,484 +0.03(+0.63%)
Feb 10, 2017 4.131 4.158 4.114 4.149 19,971,792 +0.02(+0.53%)
Feb 09, 2017 4.140 4.158 4.114 4.127 23,311,100 +0.00(+0.11%)
Feb 08, 2017 4.158 4.158 4.096 4.123 19,049,720 -0.01(-0.32%)
Feb 07, 2017 4.193 4.193 4.131 4.136 21,046,260 -0.05(-1.26%)
Feb 06, 2017 4.219 4.219 4.180 4.188 17,328,490 -0.02(-0.52%)
Feb 03, 2017 4.166 4.210 4.166 4.210 17,214,378 +0.05(+1.27%)
Feb 02, 2017 4.219 4.219 4.140 4.158 32,355,576 -0.02(-0.42%)
Feb 01, 2017 4.149 4.184 4.131 4.175 32,295,558 +0.04(+1.06%)
Jan 31, 2017 4.193 4.193 4.123 4.131 23,404,778 -0.04(-0.84%)
Jan 30, 2017 4.140 4.166 4.105 4.166 27,379,844 +0.01(+0.21%)
Jan 27, 2017 4.193 4.201 4.149 4.158 25,906,650 +0.00(+0.00%)
Jan 26, 2017 4.105 4.166 4.096 4.158 26,253,552 +0.07(+1.60%)
Jan 25, 2017 4.070 4.114 4.066 4.092 18,850,896 +0.04(+0.97%)
Jan 24, 2017 4.009 4.053 4.009 4.053 23,306,526 +0.04(+0.87%)
Jan 23, 2017 4.026 4.044 4.009 4.018 17,141,008 +0.00(+0.00%)
Jan 20, 2017 4.026 4.035 4.000 4.018 17,531,274 +0.00(+0.00%)
Jan 19, 2017 4.009 4.026 3.983 4.018 16,432,025 -0.01(-0.22%)
Jan 18, 2017 4.018 4.026 3.974 4.026 23,483,506 +0.03(+0.66%)
Jan 17, 2017 4.018 4.031 3.991 4.000 14,876,094 -0.04(-0.87%)
Jan 13, 2017 4.035 4.035 4.035 0 +0.03(+0.66%)
Jan 12, 2017 4.018 4.035 3.956 4.009 22,883,602 -0.01(-0.22%)
Jan 11, 2017 4.044 4.053 3.983 4.018 37,099,216 -0.04(-0.86%)
Jan 10, 2017 4.026 4.083 4.000 4.053 23,489,032 +0.03(+0.65%)
Jan 09, 2017 3.991 4.035 3.969 4.026 38,497,944 +0.04(+0.88%)
Jan 06, 2017 4.070 4.070 3.991 3.991 28,766,540 -0.07(-1.72%)
Jan 05, 2017 3.991 4.061 3.991 4.061 41,412,688 +0.10(+2.43%)
Jan 04, 2017 3.904 3.983 3.898 3.965 30,643,968 +0.08(+2.03%)
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.