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 -0.050 (-1.60%)
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 (%)
Apr 30, 2014 2.663 2.785 2.663 2.785 67,143,408 +0.10(+3.91%)
Apr 29, 2014 2.672 2.716 2.620 2.681 66,854,768 +0.00(+0.00%)
Apr 28, 2014 2.716 2.729 2.602 2.681 96,474,792 -0.04(-1.60%)
Apr 25, 2014 2.777 2.777 2.689 2.724 74,619,448 -0.07(-2.35%)
Apr 24, 2014 2.785 2.838 2.724 2.790 119,437,656 +0.02(+0.79%)
Apr 23, 2014 2.812 2.829 2.759 2.768 44,699,164 -0.04(-1.55%)
Apr 22, 2014 2.794 2.829 2.785 2.812 46,732,912 +0.03(+0.94%)
Apr 21, 2014 2.742 2.803 2.742 2.785 38,994,208 +0.04(+1.59%)
Apr 17, 2014 2.768 2.742 2.742 2.742 39,479,640 -0.03(-0.95%)
Apr 16, 2014 2.698 2.768 2.698 2.768 57,257,892 +0.07(+2.59%)
Apr 15, 2014 2.733 2.742 2.620 2.698 108,299,032 -0.03(-1.12%)
Apr 14, 2014 2.785 2.794 2.707 2.729 57,337,180 -0.03(-1.11%)
Apr 11, 2014 2.733 2.829 2.707 2.759 103,017,680 +0.05(+1.94%)
Apr 10, 2014 2.733 2.777 2.663 2.707 140,741,744 -0.03(-1.27%)
Apr 09, 2014 2.689 2.759 2.689 2.742 168,941,728 +0.07(+2.45%)
Apr 08, 2014 2.742 2.751 2.672 2.676 157,386,528 -0.05(-1.76%)
Apr 07, 2014 2.794 2.803 2.716 2.724 92,530,680 -0.07(-2.50%)
Apr 04, 2014 2.899 2.916 2.794 2.794 71,871,448 -0.07(-2.44%)
Apr 03, 2014 2.934 2.969 2.847 2.864 87,489,224 -0.05(-1.80%)
Apr 02, 2014 2.855 2.934 2.847 2.916 191,721,424 +0.09(+3.09%)
Apr 01, 2014 2.794 2.829 2.785 2.829 74,352,688 +0.03(+1.25%)
Mar 31, 2014 2.777 2.803 2.751 2.794 76,621,296 +0.04(+1.43%)
Mar 28, 2014 2.759 2.803 2.751 2.755 60,479,324 +0.03(+0.96%)
Mar 27, 2014 2.751 2.790 2.698 2.729 89,690,704 -0.03(-0.95%)
Mar 26, 2014 2.812 2.838 2.751 2.755 111,136,048 -0.01(-0.47%)
Mar 25, 2014 2.855 2.882 2.698 2.768 208,609,904 -0.08(-2.76%)
Mar 24, 2014 2.934 2.934 2.812 2.847 155,730,624 -0.08(-2.69%)
Mar 21, 2014 2.951 2.964 2.925 2.925 75,869,040 -0.01(-0.30%)
Mar 20, 2014 2.969 2.969 2.934 2.934 51,435,760 -0.03(-1.03%)
Mar 19, 2014 2.960 3.004 2.951 2.964 67,453,104 +0.00(+0.15%)
Mar 18, 2014 2.995 3.004 2.947 2.960 62,885,432 -0.03(-0.88%)
Mar 17, 2014 3.047 3.047 2.960 2.986 57,222,360 -0.02(-0.58%)
Mar 14, 2014 2.934 3.074 2.925 3.004 343,513,600 +0.06(+2.08%)
Mar 13, 2014 2.978 2.995 2.934 2.943 49,957,544 -0.02(-0.59%)
Mar 12, 2014 2.991 3.012 2.943 2.960 96,750,360 -0.03(-1.17%)
Mar 11, 2014 3.047 3.056 2.995 2.995 44,513,544 -0.03(-1.15%)
Mar 10, 2014 3.065 3.082 3.012 3.030 70,340,448 -0.03(-1.14%)
Mar 07, 2014 3.135 3.143 3.065 3.065 30,356,654 -0.04(-1.27%)
Mar 06, 2014 3.100 3.126 3.065 3.104 53,175,172 +0.00(+0.14%)
Mar 05, 2014 3.152 3.170 3.100 3.100 101,919,592 -0.03(-1.11%)
Mar 04, 2014 3.135 3.170 3.117 3.135 53,597,232 +0.02(+0.56%)
Mar 03, 2014 3.135 3.152 3.109 3.117 26,131,150 -0.03(-1.11%)
Feb 28, 2014 3.161 3.170 3.143 3.152 36,545,392 +0.00(+0.00%)
Feb 27, 2014 3.109 3.161 3.109 3.152 39,236,296 +0.03(+1.12%)
Feb 26, 2014 3.135 3.135 3.109 3.117 32,386,730 -0.01(-0.28%)
Feb 25, 2014 3.135 3.152 3.109 3.126 32,898,556 -0.01(-0.28%)
Feb 24, 2014 3.144 3.161 3.117 3.135 55,427,096 -0.02(-0.55%)
Feb 21, 2014 3.152 3.152 3.117 3.152 33,588,708 +0.01(+0.28%)
Feb 20, 2014 3.109 3.152 3.100 3.143 47,135,684 +0.03(+0.84%)
Feb 19, 2014 3.109 3.126 3.100 3.117 44,948,792 -0.00(-0.14%)
Feb 18, 2014 3.109 3.126 3.100 3.122 21,453,178 +0.02(+0.56%)
Feb 14, 2014 3.056 3.104 3.104 3.104 56,417,256 +0.04(+1.28%)
Feb 13, 2014 2.986 3.090 2.986 3.065 164,061,248 -0.04(-1.40%)
Feb 12, 2014 3.135 3.152 3.074 3.109 33,466,072 -0.01(-0.28%)
Feb 11, 2014 3.056 3.126 3.047 3.117 59,453,488 +0.07(+2.29%)
Feb 10, 2014 3.039 3.065 3.030 3.047 44,041,092 +0.00(+0.14%)
Feb 07, 2014 3.021 3.056 3.004 3.043 48,730,488 +0.03(+1.01%)
Feb 06, 2014 2.986 3.039 2.986 3.012 57,811,152 +0.02(+0.58%)
Feb 05, 2014 3.039 3.056 2.925 2.995 136,020,400 -0.08(-2.56%)
Feb 04, 2014 3.056 3.095 3.021 3.074 73,991,312 -0.03(-0.84%)
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.