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

Sirius XM Holdings (NQ: SIRI )

3.055 -0.025 (-0.81%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Aug 31, 2022 5.918 5.927 5.803 5.832 20,855,740 -0.02(-0.33%)
Aug 30, 2022 5.899 5.899 5.822 5.851 16,062,824 -0.01(-0.16%)
Aug 29, 2022 5.889 5.946 5.841 5.860 11,733,028 -0.05(-0.81%)
Aug 26, 2022 5.985 6.042 5.899 5.908 17,570,744 -0.10(-1.59%)
Aug 25, 2022 5.975 6.052 5.970 6.004 9,399,174 +0.03(+0.48%)
Aug 24, 2022 5.994 6.033 5.956 5.975 8,296,258 -0.04(-0.64%)
Aug 23, 2022 5.975 6.066 5.966 6.013 14,636,735 +0.02(+0.32%)
Aug 22, 2022 6.090 6.090 5.985 5.994 14,708,841 -0.13(-2.19%)
Aug 19, 2022 6.176 6.191 6.080 6.128 17,299,006 -0.09(-1.39%)
Aug 18, 2022 6.262 6.282 6.167 6.215 14,417,272 -0.03(-0.46%)
Aug 17, 2022 6.272 6.310 6.205 6.243 13,829,132 -0.08(-1.21%)
Aug 16, 2022 6.444 6.464 6.320 6.320 13,379,212 -0.16(-2.51%)
Aug 15, 2022 6.444 6.487 6.416 6.483 11,643,110 -0.01(-0.15%)
Aug 12, 2022 6.454 6.511 6.411 6.492 9,331,450 +0.05(+0.74%)
Aug 11, 2022 6.444 6.559 6.416 6.444 11,262,048 -0.01(-0.15%)
Aug 10, 2022 6.473 6.559 6.406 6.454 17,525,644 +0.03(+0.45%)
Aug 09, 2022 6.358 6.454 6.291 6.425 12,957,363 +0.06(+0.90%)
Aug 08, 2022 6.301 6.435 6.282 6.368 13,254,921 +0.07(+1.06%)
Aug 05, 2022 6.329 6.401 6.282 6.301 19,339,798 -0.12(-1.94%)
Aug 04, 2022 6.416 6.473 6.396 6.425 12,543,346 +0.01(+0.18%)
Aug 03, 2022 6.385 6.414 6.338 6.414 16,453,773 +0.03(+0.45%)
Aug 02, 2022 6.366 6.471 6.347 6.385 14,042,843 +0.01(+0.15%)
Aug 01, 2022 6.309 6.404 6.294 6.376 22,055,548 +0.00(+0.00%)
Jul 29, 2022 6.280 6.395 6.185 6.376 20,126,728 +0.10(+1.52%)
Jul 28, 2022 6.147 6.347 6.137 6.280 21,939,158 +0.13(+2.17%)
Jul 27, 2022 6.099 6.166 6.032 6.147 19,261,956 +0.06(+0.94%)
Jul 26, 2022 6.089 6.194 6.080 6.089 16,471,648 +0.00(+0.00%)
Jul 25, 2022 6.194 6.223 6.061 6.089 14,871,782 -0.08(-1.24%)
Jul 22, 2022 6.223 6.290 6.137 6.166 15,889,340 -0.06(-0.92%)
Jul 21, 2022 6.213 6.242 6.070 6.223 16,894,828 +0.01(+0.15%)
Jul 20, 2022 6.175 6.242 6.127 6.213 17,322,830 +0.03(+0.46%)
Jul 19, 2022 6.089 6.204 6.075 6.185 18,236,290 +0.12(+2.05%)
Jul 18, 2022 6.051 6.108 6.032 6.061 14,089,548 +0.00(+0.00%)
Jul 15, 2022 6.032 6.061 5.979 6.061 14,846,682 +0.06(+0.95%)
Jul 14, 2022 5.898 6.022 5.879 6.003 17,220,532 +0.06(+0.96%)
Jul 13, 2022 5.889 5.975 5.860 5.946 11,596,710 +0.03(+0.48%)
Jul 12, 2022 5.917 6.013 5.889 5.917 12,966,972 +0.01(+0.16%)
Jul 11, 2022 5.994 5.994 5.851 5.908 16,271,858 -0.11(-1.90%)
Jul 08, 2022 5.927 6.022 5.927 6.022 11,098,017 +0.06(+0.96%)
Jul 07, 2022 5.908 5.975 5.879 5.965 12,550,131 +0.06(+0.97%)
Jul 06, 2022 5.956 5.965 5.870 5.908 10,669,446 -0.03(-0.48%)
Jul 05, 2022 5.841 5.937 5.793 5.937 15,835,958 +0.01(+0.16%)
Jul 01, 2022 5.851 5.937 5.812 5.927 12,041,606 +0.08(+1.31%)
Jun 30, 2022 5.784 5.956 5.765 5.851 17,037,126 +0.02(+0.33%)
Jun 29, 2022 5.841 5.860 5.774 5.832 10,587,709 -0.01(-0.16%)
Jun 28, 2022 5.965 6.042 5.827 5.841 16,704,629 -0.13(-2.24%)
Jun 27, 2022 5.937 5.984 5.889 5.975 15,795,835 +0.07(+1.13%)
Jun 24, 2022 5.851 5.927 5.832 5.908 30,126,310 +0.09(+1.48%)
Jun 23, 2022 5.698 5.841 5.669 5.822 17,793,938 +0.16(+2.87%)
Jun 22, 2022 5.593 5.707 5.588 5.660 16,932,304 +0.02(+0.34%)
Jun 21, 2022 5.641 5.669 5.593 5.641 19,742,784 +0.06(+1.03%)
Jun 17, 2022 5.488 5.603 5.439 5.583 32,076,394 +0.13(+2.45%)
Jun 16, 2022 5.727 5.736 5.431 5.450 35,553,676 -0.29(-4.99%)
Jun 15, 2022 5.717 5.812 5.679 5.736 25,860,168 +0.08(+1.35%)
Jun 14, 2022 5.698 5.746 5.631 5.660 19,478,100 +0.01(+0.17%)
Jun 13, 2022 5.784 5.803 5.641 5.650 28,143,996 -0.17(-2.95%)
Jun 10, 2022 5.841 5.870 5.812 5.822 18,353,968 -0.05(-0.81%)
Jun 09, 2022 5.946 6.013 5.865 5.870 15,100,754 -0.06(-0.97%)
Jun 08, 2022 6.022 6.022 5.898 5.927 14,980,028 -0.08(-1.27%)
Jun 07, 2022 6.013 6.013 5.898 6.003 14,504,388 +0.03(+0.48%)
Jun 06, 2022 6.013 6.042 5.932 5.975 11,743,775 -0.01(-0.16%)
Jun 03, 2022 5.994 6.032 5.917 5.984 13,401,329 -0.07(-1.10%)
Jun 02, 2022 6.003 6.056 5.927 6.051 14,987,396 +0.03(+0.48%)
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.