Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.050 -0.030 (-0.97%)
Streaming Delayed Price Updated: 12:38 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 29, 2019 5.075 5.093 5.013 5.048 34,432,068 -0.02(-0.35%)
Mar 28, 2019 5.030 5.111 5.030 5.066 24,483,690 +0.03(+0.53%)
Mar 27, 2019 5.102 5.128 5.030 5.039 33,506,946 -0.04(-0.70%)
Mar 26, 2019 5.137 5.164 5.075 5.075 42,492,584 -0.04(-0.87%)
Mar 25, 2019 5.119 5.137 5.066 5.119 41,265,632 -0.01(-0.17%)
Mar 22, 2019 5.280 5.298 5.119 5.128 72,322,032 -0.20(-3.68%)
Mar 21, 2019 5.342 5.404 5.306 5.324 31,791,002 -0.04(-0.66%)
Mar 20, 2019 5.404 5.422 5.271 5.360 40,281,388 -0.08(-1.47%)
Mar 19, 2019 5.413 5.467 5.369 5.440 25,083,168 +0.04(+0.83%)
Mar 18, 2019 5.467 5.493 5.378 5.395 29,656,776 -0.10(-1.78%)
Mar 15, 2019 5.502 5.502 5.413 5.493 35,982,828 +0.04(+0.65%)
Mar 14, 2019 5.404 5.484 5.395 5.458 24,970,962 +0.04(+0.66%)
Mar 13, 2019 5.431 5.502 5.378 5.422 36,465,044 -0.04(-0.81%)
Mar 12, 2019 5.324 5.493 5.280 5.467 49,027,908 +0.15(+2.85%)
Mar 11, 2019 5.271 5.342 5.253 5.315 23,859,858 +0.03(+0.51%)
Mar 08, 2019 5.289 5.324 5.262 5.289 25,441,108 -0.04(-0.83%)
Mar 07, 2019 5.333 5.369 5.289 5.333 35,737,248 -0.01(-0.17%)
Mar 06, 2019 5.351 5.387 5.315 5.342 24,077,864 -0.03(-0.50%)
Mar 05, 2019 5.324 5.378 5.306 5.369 30,310,112 +0.03(+0.50%)
Mar 04, 2019 5.378 5.395 5.235 5.342 34,100,084 +0.01(+0.17%)
Mar 01, 2019 5.298 5.360 5.271 5.333 24,090,610 +0.05(+1.01%)
Feb 28, 2019 5.280 5.351 5.262 5.280 33,264,050 +0.01(+0.17%)
Feb 27, 2019 5.235 5.289 5.213 5.271 20,963,216 +0.00(+0.00%)
Feb 26, 2019 5.342 5.360 5.217 5.271 36,545,368 -0.09(-1.66%)
Feb 25, 2019 5.413 5.431 5.342 5.360 19,249,072 -0.04(-0.66%)
Feb 22, 2019 5.431 5.458 5.369 5.395 23,746,808 -0.02(-0.33%)
Feb 21, 2019 5.387 5.422 5.333 5.413 25,939,004 +0.04(+0.66%)
Feb 20, 2019 5.333 5.422 5.333 5.378 31,008,088 +0.04(+0.67%)
Feb 19, 2019 5.342 5.395 5.306 5.342 31,164,468 -0.03(-0.50%)
Feb 15, 2019 5.315 5.378 5.306 5.369 23,661,672 +0.10(+1.86%)
Feb 14, 2019 5.217 5.315 5.208 5.271 32,333,394 +0.02(+0.34%)
Feb 13, 2019 5.271 5.280 5.164 5.253 23,735,806 +0.00(+0.00%)
Feb 12, 2019 5.244 5.280 5.200 5.253 31,393,580 +0.04(+0.68%)
Feb 11, 2019 5.280 5.342 5.217 5.217 20,820,052 -0.06(-1.18%)
Feb 08, 2019 5.208 5.298 5.200 5.280 25,250,282 +0.05(+0.89%)
Feb 07, 2019 5.278 5.296 5.162 5.233 34,346,456 -0.07(-1.34%)
Feb 06, 2019 5.375 5.393 5.269 5.304 34,519,172 -0.04(-0.83%)
Feb 05, 2019 5.367 5.500 5.331 5.349 49,087,728 -0.02(-0.33%)
Feb 04, 2019 5.287 5.384 5.269 5.367 39,876,064 +0.05(+1.00%)
Feb 01, 2019 5.216 5.367 5.207 5.313 51,897,708 +0.13(+2.57%)
Jan 31, 2019 5.269 5.455 5.171 5.180 93,006,480 -0.08(-1.52%)
Jan 30, 2019 5.242 5.393 5.127 5.260 56,359,804 +0.16(+3.14%)
Jan 29, 2019 5.091 5.171 5.038 5.100 37,847,060 -0.01(-0.17%)
Jan 28, 2019 5.180 5.180 5.064 5.109 29,948,382 -0.06(-1.20%)
Jan 25, 2019 5.153 5.198 5.082 5.171 34,191,648 +0.06(+1.22%)
Jan 24, 2019 5.189 5.198 5.056 5.109 25,300,916 -0.08(-1.54%)
Jan 23, 2019 5.242 5.242 5.056 5.189 26,266,828 -0.01(-0.17%)
Jan 22, 2019 5.367 5.367 5.162 5.198 26,484,354 -0.18(-3.31%)
Jan 18, 2019 5.420 5.473 5.367 5.375 17,927,328 +0.00(+0.00%)
Jan 17, 2019 5.349 5.393 5.322 5.375 16,933,814 +0.03(+0.50%)
Jan 16, 2019 5.313 5.384 5.287 5.349 16,323,691 +0.04(+0.67%)
Jan 15, 2019 5.287 5.331 5.251 5.313 20,917,558 +0.03(+0.50%)
Jan 14, 2019 5.375 5.384 5.251 5.287 22,566,392 -0.11(-1.98%)
Jan 11, 2019 5.393 5.402 5.313 5.393 18,662,942 +0.00(+0.00%)
Jan 10, 2019 5.384 5.420 5.296 5.393 23,783,916 +0.01(+0.16%)
Jan 09, 2019 5.651 5.660 5.331 5.384 49,177,080 -0.26(-4.57%)
Jan 08, 2019 5.562 5.642 5.527 5.642 26,734,438 +0.12(+2.09%)
Jan 07, 2019 5.438 5.589 5.429 5.527 35,669,272 +0.04(+0.81%)
Jan 04, 2019 5.367 5.527 5.327 5.482 28,629,974 +0.20(+3.87%)
Jan 03, 2019 5.171 5.331 5.118 5.278 25,363,676 +0.04(+0.68%)
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.