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

Sirius XM Holdings (NQ: SIRI )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2019 5.570 5.579 5.507 5.516 13,640,538 -0.04(-0.64%)
Aug 29, 2019 5.516 5.579 5.507 5.552 21,930,136 +0.07(+1.31%)
Aug 28, 2019 5.391 5.516 5.391 5.480 19,641,802 +0.06(+1.16%)
Aug 27, 2019 5.453 5.480 5.382 5.418 22,239,830 -0.02(-0.33%)
Aug 26, 2019 5.409 5.435 5.382 5.435 14,987,946 +0.08(+1.50%)
Aug 23, 2019 5.489 5.525 5.328 5.355 22,700,934 -0.15(-2.76%)
Aug 22, 2019 5.507 5.543 5.462 5.507 12,459,654 +0.00(+0.00%)
Aug 21, 2019 5.471 5.543 5.462 5.507 10,838,388 +0.06(+1.15%)
Aug 20, 2019 5.516 5.543 5.435 5.444 18,433,346 -0.08(-1.46%)
Aug 19, 2019 5.489 5.561 5.471 5.525 22,154,724 +0.09(+1.64%)
Aug 16, 2019 5.391 5.498 5.373 5.435 15,106,438 +0.10(+1.84%)
Aug 15, 2019 5.391 5.409 5.328 5.337 19,604,348 -0.03(-0.50%)
Aug 14, 2019 5.382 5.391 5.337 5.364 25,916,352 -0.07(-1.32%)
Aug 13, 2019 5.400 5.498 5.373 5.435 17,605,386 +0.04(+0.66%)
Aug 12, 2019 5.435 5.462 5.400 5.400 14,792,962 -0.07(-1.31%)
Aug 09, 2019 5.480 5.516 5.427 5.471 19,496,310 -0.04(-0.81%)
Aug 08, 2019 5.480 5.534 5.471 5.516 20,831,338 +0.06(+1.18%)
Aug 07, 2019 5.389 5.469 5.300 5.451 23,453,846 +0.02(+0.33%)
Aug 06, 2019 5.434 5.478 5.389 5.434 20,695,734 +0.04(+0.66%)
Aug 05, 2019 5.594 5.603 5.335 5.398 41,252,516 -0.26(-4.57%)
Aug 02, 2019 5.576 5.683 5.567 5.657 26,562,642 +0.06(+1.12%)
Aug 01, 2019 5.603 5.692 5.585 5.594 31,067,588 +0.01(+0.16%)
Jul 31, 2019 5.496 5.639 5.496 5.585 31,863,706 +0.07(+1.29%)
Jul 30, 2019 5.496 5.576 5.451 5.514 33,637,540 +0.02(+0.32%)
Jul 29, 2019 5.550 5.567 5.443 5.496 38,285,396 -0.05(-0.96%)
Jul 26, 2019 5.496 5.559 5.478 5.550 22,017,010 +0.07(+1.30%)
Jul 25, 2019 5.434 5.559 5.425 5.478 37,178,092 +0.04(+0.66%)
Jul 24, 2019 5.380 5.443 5.380 5.443 16,047,357 +0.05(+0.99%)
Jul 23, 2019 5.434 5.451 5.362 5.389 18,056,924 -0.04(-0.66%)
Jul 22, 2019 5.407 5.460 5.407 5.425 22,568,098 +0.02(+0.33%)
Jul 19, 2019 5.389 5.443 5.362 5.407 17,943,908 +0.02(+0.33%)
Jul 18, 2019 5.362 5.416 5.353 5.389 20,317,526 +0.00(+0.00%)
Jul 17, 2019 5.398 5.416 5.335 5.389 16,289,806 -0.01(-0.17%)
Jul 16, 2019 5.380 5.434 5.371 5.398 20,588,544 +0.01(+0.17%)
Jul 15, 2019 5.407 5.416 5.327 5.389 25,858,258 -0.03(-0.49%)
Jul 12, 2019 5.416 5.443 5.385 5.416 25,731,008 +0.04(+0.66%)
Jul 11, 2019 5.380 5.416 5.335 5.380 21,237,552 +0.00(+0.00%)
Jul 10, 2019 5.344 5.380 5.282 5.380 30,024,434 +0.06(+1.17%)
Jul 09, 2019 5.255 5.344 5.255 5.318 31,595,450 +0.03(+0.51%)
Jul 08, 2019 5.246 5.318 5.246 5.291 23,012,746 +0.02(+0.34%)
Jul 05, 2019 5.237 5.300 5.202 5.273 23,752,458 +0.03(+0.51%)
Jul 03, 2019 5.211 5.255 5.193 5.246 13,233,743 +0.04(+0.86%)
Jul 02, 2019 5.077 5.219 5.077 5.202 32,010,718 +0.11(+2.10%)
Jul 01, 2019 5.023 5.095 5.005 5.095 21,889,476 +0.12(+2.33%)
Jun 28, 2019 4.952 5.023 4.943 4.979 36,312,376 +0.01(+0.18%)
Jun 27, 2019 4.961 5.005 4.916 4.970 21,215,372 +0.04(+0.72%)
Jun 26, 2019 4.961 5.005 4.916 4.934 21,820,628 -0.01(-0.18%)
Jun 25, 2019 4.979 4.996 4.907 4.943 28,351,136 -0.04(-0.72%)
Jun 24, 2019 5.014 5.023 4.925 4.979 25,525,918 -0.02(-0.36%)
Jun 21, 2019 5.095 5.121 4.988 4.996 56,443,300 -0.12(-2.44%)
Jun 20, 2019 5.095 5.139 5.059 5.121 20,692,968 +0.05(+1.06%)
Jun 19, 2019 5.103 5.130 5.005 5.068 21,855,436 -0.02(-0.35%)
Jun 18, 2019 5.077 5.157 5.059 5.086 29,034,706 +0.06(+1.24%)
Jun 17, 2019 4.952 5.103 4.916 5.023 30,540,276 +0.06(+1.26%)
Jun 14, 2019 4.970 4.996 4.934 4.961 20,394,762 -0.02(-0.36%)
Jun 13, 2019 4.934 5.005 4.898 4.979 24,372,908 +0.07(+1.45%)
Jun 12, 2019 4.898 4.934 4.880 4.907 17,361,182 +0.01(+0.18%)
Jun 11, 2019 4.880 4.943 4.854 4.898 29,114,506 +0.05(+1.10%)
Jun 10, 2019 4.800 4.898 4.782 4.845 36,938,212 +0.11(+2.26%)
Jun 07, 2019 4.756 4.791 4.711 4.738 22,752,592 +0.00(+0.00%)
Jun 06, 2019 4.720 4.756 4.684 4.738 23,864,444 +0.04(+0.76%)
Jun 05, 2019 4.854 4.854 4.702 4.702 27,329,606 -0.11(-2.23%)
Jun 04, 2019 4.738 4.818 4.738 4.809 30,962,076 +0.11(+2.28%)
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.