Skip to main content
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, 2023 3.810 3.898 3.791 3.849 15,959,941 +0.01(+0.25%)
Mar 30, 2023 3.791 3.869 3.781 3.839 15,360,327 +0.06(+1.54%)
Mar 29, 2023 3.752 3.806 3.723 3.781 15,330,290 +0.06(+1.56%)
Mar 28, 2023 3.616 3.742 3.607 3.723 17,377,422 +0.09(+2.40%)
Mar 27, 2023 3.675 3.742 3.602 3.636 21,759,594 -0.02(-0.53%)
Mar 24, 2023 3.481 3.665 3.442 3.655 22,817,410 +0.16(+4.43%)
Mar 23, 2023 3.578 3.587 3.461 3.500 18,948,178 -0.07(-1.90%)
Mar 22, 2023 3.665 3.694 3.549 3.568 18,162,096 -0.12(-3.16%)
Mar 21, 2023 3.616 3.694 3.597 3.684 16,747,191 +0.09(+2.43%)
Mar 20, 2023 3.529 3.621 3.515 3.597 15,385,868 +0.07(+1.92%)
Mar 17, 2023 3.490 3.549 3.490 3.529 28,168,346 +0.03(+0.83%)
Mar 16, 2023 3.500 3.529 3.452 3.500 20,431,580 -0.04(-1.10%)
Mar 15, 2023 3.335 3.549 3.326 3.539 22,064,974 +0.14(+3.99%)
Mar 14, 2023 3.539 3.558 3.384 3.403 18,284,428 -0.12(-3.31%)
Mar 13, 2023 3.558 3.670 3.510 3.519 26,300,168 -0.04(-1.09%)
Mar 10, 2023 3.684 3.684 3.529 3.558 22,388,502 -0.13(-3.42%)
Mar 09, 2023 3.742 3.772 3.655 3.684 19,586,838 -0.06(-1.55%)
Mar 08, 2023 3.946 3.956 3.713 3.742 36,354,972 -0.19(-4.93%)
Mar 07, 2023 4.130 4.155 3.917 3.936 22,208,330 -0.23(-5.58%)
Mar 06, 2023 4.091 4.198 4.072 4.169 18,449,542 +0.05(+1.18%)
Mar 03, 2023 4.150 4.179 4.111 4.121 14,864,225 -0.05(-1.16%)
Mar 02, 2023 4.121 4.179 4.087 4.169 12,238,808 +0.03(+0.70%)
Mar 01, 2023 4.256 4.256 4.091 4.140 15,192,348 -0.12(-2.73%)
Feb 28, 2023 4.334 4.334 4.237 4.256 15,370,809 -0.07(-1.57%)
Feb 27, 2023 4.276 4.324 4.266 4.324 12,110,443 +0.07(+1.59%)
Feb 24, 2023 4.247 4.290 4.188 4.256 15,663,564 +0.00(+0.00%)
Feb 23, 2023 4.256 4.276 4.208 4.256 14,616,379 -0.01(-0.23%)
Feb 22, 2023 4.324 4.344 4.261 4.266 14,144,689 -0.05(-1.12%)
Feb 21, 2023 4.421 4.441 4.314 4.314 12,567,249 -0.15(-3.26%)
Feb 17, 2023 4.460 4.494 4.411 4.460 17,964,410 -0.01(-0.22%)
Feb 16, 2023 4.537 4.567 4.460 4.470 22,220,926 -0.08(-1.71%)
Feb 15, 2023 4.470 4.567 4.450 4.547 18,315,932 +0.03(+0.75%)
Feb 14, 2023 4.537 4.557 4.460 4.513 14,821,007 -0.05(-1.17%)
Feb 13, 2023 4.567 4.596 4.537 4.567 14,651,407 -0.01(-0.21%)
Feb 10, 2023 4.586 4.635 4.537 4.576 19,669,410 -0.06(-1.26%)
Feb 09, 2023 4.857 4.925 4.615 4.634 18,098,308 -0.21(-4.40%)
Feb 08, 2023 4.877 4.906 4.819 4.848 17,166,616 -0.03(-0.71%)
Feb 07, 2023 4.815 4.911 4.776 4.882 26,363,282 +0.07(+1.40%)
Feb 06, 2023 5.018 5.027 4.796 4.815 30,617,798 -0.22(-4.31%)
Feb 03, 2023 5.172 5.201 5.027 5.032 26,780,316 -0.08(-1.60%)
Feb 02, 2023 5.423 5.471 5.075 5.114 49,842,912 -0.54(-9.56%)
Feb 01, 2023 5.568 5.683 5.557 5.654 18,486,160 +0.07(+1.21%)
Jan 31, 2023 5.693 5.703 5.529 5.587 31,062,802 -0.08(-1.36%)
Jan 30, 2023 5.664 5.703 5.654 5.664 10,323,281 -0.05(-0.84%)
Jan 27, 2023 5.674 5.741 5.630 5.712 11,251,573 +0.02(+0.34%)
Jan 26, 2023 5.712 5.732 5.669 5.693 16,656,198 -0.01(-0.17%)
Jan 25, 2023 5.587 5.722 5.548 5.703 16,700,827 +0.12(+2.07%)
Jan 24, 2023 5.674 5.674 5.558 5.587 13,413,905 -0.09(-1.53%)
Jan 23, 2023 5.635 5.703 5.625 5.674 12,347,620 +0.04(+0.68%)
Jan 20, 2023 5.577 5.654 5.568 5.635 12,236,605 +0.05(+0.86%)
Jan 19, 2023 5.616 5.635 5.577 5.587 12,899,044 -0.05(-0.86%)
Jan 18, 2023 5.780 5.780 5.625 5.635 18,941,986 -0.14(-2.34%)
Jan 17, 2023 5.741 5.789 5.712 5.770 8,588,491 +0.02(+0.34%)
Jan 13, 2023 5.732 5.751 5.683 5.751 8,651,493 +0.00(+0.00%)
Jan 12, 2023 5.761 5.789 5.693 5.751 10,929,918 -0.03(-0.58%)
Jan 11, 2023 5.732 5.789 5.698 5.785 9,430,009 +0.08(+1.44%)
Jan 10, 2023 5.674 5.722 5.654 5.703 8,744,783 +0.00(+0.00%)
Jan 09, 2023 5.727 5.751 5.683 5.703 10,206,538 -0.08(-1.34%)
Jan 06, 2023 5.683 5.780 5.664 5.780 12,363,614 +0.15(+2.74%)
Jan 05, 2023 5.645 5.664 5.587 5.625 11,997,021 -0.03(-0.51%)
Jan 04, 2023 5.645 5.712 5.625 5.654 18,983,234 +0.07(+1.21%)
Jan 03, 2023 5.635 5.654 5.519 5.587 17,114,012 -0.05(-0.86%)
Dec 30, 2022 5.596 5.635 5.558 5.635 10,192,573 +0.02(+0.34%)
Dec 29, 2022 5.587 5.654 5.577 5.616 11,975,967 +0.09(+1.57%)
Dec 28, 2022 5.577 5.635 5.529 5.529 12,700,007 -0.05(-0.87%)
Dec 27, 2022 5.674 5.703 5.568 5.577 8,566,768 -0.06(-1.03%)
Dec 23, 2022 5.625 5.674 5.596 5.635 10,066,045 +0.03(+0.52%)
Dec 22, 2022 5.645 5.664 5.558 5.606 18,503,030 -0.09(-1.53%)
Dec 21, 2022 5.712 5.717 5.635 5.693 12,728,030 +0.03(+0.51%)
Dec 20, 2022 5.703 5.717 5.645 5.664 9,143,335 -0.03(-0.51%)
Dec 19, 2022 5.789 5.799 5.674 5.693 12,422,796 -0.06(-1.01%)
Dec 16, 2022 5.703 5.780 5.703 5.751 34,528,252 -0.01(-0.17%)
Dec 15, 2022 5.876 5.891 5.761 5.761 17,328,782 -0.14(-2.45%)
Dec 14, 2022 5.896 5.992 5.857 5.905 14,279,831 -0.04(-0.65%)
Dec 13, 2022 6.031 6.040 5.925 5.944 15,679,777 +0.01(+0.16%)
Dec 12, 2022 5.876 5.954 5.838 5.934 9,811,411 +0.04(+0.65%)
Dec 09, 2022 5.954 5.954 5.876 5.896 8,742,026 -0.05(-0.81%)
Dec 08, 2022 5.973 5.992 5.898 5.944 11,965,758 -0.04(-0.65%)
Dec 07, 2022 5.896 5.997 5.886 5.982 12,920,978 +0.05(+0.81%)
Dec 06, 2022 5.987 6.011 5.905 5.934 13,384,731 -0.03(-0.49%)
Dec 05, 2022 5.963 5.992 5.929 5.963 14,909,846 -0.06(-0.96%)
Dec 02, 2022 6.137 6.137 6.021 6.021 15,775,573 -0.16(-2.65%)
Dec 01, 2022 6.137 6.306 6.127 6.185 19,995,786 -0.08(-1.23%)
Nov 30, 2022 6.204 6.262 6.089 6.262 22,919,398 +0.08(+1.25%)
Nov 29, 2022 6.146 6.204 6.127 6.185 11,400,900 +0.03(+0.47%)
Nov 28, 2022 6.243 6.282 6.151 6.156 11,162,409 -0.11(-1.69%)
Nov 25, 2022 6.224 6.561 6.224 6.262 3,977,684 -0.01(-0.15%)
Nov 23, 2022 6.233 6.311 6.220 6.272 10,549,837 +0.01(+0.15%)
Nov 22, 2022 6.224 6.272 6.185 6.262 8,858,999 +0.06(+0.93%)
Nov 21, 2022 6.185 6.253 6.156 6.204 14,282,240 +0.04(+0.63%)
Nov 18, 2022 6.146 6.195 6.050 6.166 14,203,434 +0.03(+0.47%)
Nov 17, 2022 6.156 6.262 6.060 6.137 20,419,014 -0.12(-1.85%)
Nov 16, 2022 6.262 6.286 6.195 6.253 17,426,298 +0.01(+0.15%)
Nov 15, 2022 6.224 6.272 6.185 6.243 18,010,346 +0.05(+0.78%)
Nov 14, 2022 6.224 6.253 6.185 6.195 16,021,268 -0.02(-0.31%)
Nov 11, 2022 6.175 6.224 6.098 6.214 15,730,051 +0.03(+0.47%)
Nov 10, 2022 6.156 6.243 6.108 6.185 20,127,020 +0.11(+1.81%)
Nov 09, 2022 6.075 6.142 6.017 6.075 13,438,697 -0.02(-0.25%)
Nov 08, 2022 6.033 6.119 6.004 6.090 16,055,729 +0.08(+1.27%)
Nov 07, 2022 5.918 6.013 5.918 6.013 16,881,324 +0.11(+1.95%)
Nov 04, 2022 5.879 5.927 5.817 5.899 18,201,528 +0.07(+1.15%)
Nov 03, 2022 5.784 5.860 5.745 5.832 21,070,338 +0.02(+0.33%)
Nov 02, 2022 5.832 5.812 24,619,104 +0.01(+0.16%)
Nov 01, 2022 5.860 5.975 5.798 5.803 17,537,224 +0.02(+0.33%)
Oct 31, 2022 5.918 5.913 5.774 5.784 28,198,770 -0.12(-2.11%)
Oct 28, 2022 5.908 5.946 5.812 5.908 13,413,352 +0.06(+0.98%)
Oct 27, 2022 5.946 6.004 5.841 5.851 16,786,996 -0.11(-1.93%)
Oct 26, 2022 6.052 6.124 5.956 5.966 17,313,548 -0.05(-0.80%)
Oct 25, 2022 5.975 6.042 5.966 6.013 14,879,945 +0.05(+0.80%)
Oct 24, 2022 5.966 6.004 5.889 5.966 11,542,388 +0.04(+0.65%)
Oct 21, 2022 5.841 5.946 5.827 5.927 13,742,486 +0.09(+1.48%)
Oct 20, 2022 5.851 6.100 5.832 5.841 13,002,761 -0.04(-0.65%)
Oct 19, 2022 5.889 5.956 5.822 5.879 11,834,921 -0.09(-1.44%)
Oct 18, 2022 5.975 6.076 5.918 5.966 14,805,489 +0.04(+0.65%)
Oct 17, 2022 5.870 5.956 5.860 5.927 19,004,102 +0.13(+2.31%)
Oct 14, 2022 5.918 5.951 5.788 5.793 15,959,839 -0.09(-1.47%)
Oct 13, 2022 5.659 5.908 5.640 5.879 22,038,502 +0.17(+3.02%)
Oct 12, 2022 5.726 5.764 5.697 5.707 12,515,612 -0.01(-0.17%)
Oct 11, 2022 5.650 5.745 5.630 5.717 17,802,176 +0.04(+0.67%)
Oct 10, 2022 5.630 5.726 5.626 5.678 12,443,411 +0.06(+1.02%)
Oct 07, 2022 5.650 5.674 5.602 5.621 17,892,384 -0.06(-1.01%)
Oct 06, 2022 5.697 5.736 5.650 5.678 11,047,112 -0.04(-0.67%)
Oct 05, 2022 5.650 5.745 5.607 5.717 11,667,395 +0.00(+0.00%)
Oct 04, 2022 5.650 5.745 5.611 5.717 19,334,420 +0.11(+1.88%)
Oct 03, 2022 5.506 5.640 5.468 5.611 14,232,937 +0.14(+2.63%)
Sep 30, 2022 5.573 5.592 5.468 5.468 13,747,582 -0.07(-1.21%)
Sep 29, 2022 5.650 5.654 5.487 5.535 15,440,171 -0.16(-2.86%)
Sep 28, 2022 5.583 5.712 5.563 5.697 16,457,748 +0.12(+2.23%)
Sep 27, 2022 5.630 5.688 5.573 5.573 15,667,092 +0.01(+0.17%)
Sep 26, 2022 5.554 5.616 5.535 5.563 14,782,778 +0.00(+0.00%)
Sep 23, 2022 5.630 5.640 5.544 5.563 15,044,339 -0.06(-1.02%)
Sep 22, 2022 5.640 5.678 5.597 5.621 12,169,958 -0.04(-0.68%)
Sep 21, 2022 5.784 5.793 5.650 5.659 14,541,717 -0.09(-1.50%)
Sep 20, 2022 5.726 5.793 5.669 5.745 15,167,300 -0.02(-0.33%)
Sep 19, 2022 5.717 5.774 5.688 5.764 13,508,250 +0.05(+0.84%)
Sep 16, 2022 5.669 5.726 5.630 5.717 36,893,816 +0.03(+0.51%)
Sep 15, 2022 5.736 5.769 5.669 5.688 18,753,444 -0.07(-1.16%)
Sep 14, 2022 5.755 5.788 5.697 5.755 18,687,168 +0.00(+0.00%)
Sep 13, 2022 5.889 5.899 5.717 5.755 20,206,928 -0.24(-3.99%)
Sep 12, 2022 6.042 6.057 5.956 5.994 11,638,963 -0.01(-0.16%)
Sep 09, 2022 5.927 6.013 5.908 6.004 14,560,296 +0.08(+1.29%)
Sep 08, 2022 5.899 5.966 5.860 5.927 13,393,034 +0.01(+0.16%)
Sep 07, 2022 5.774 5.927 5.755 5.918 16,610,092 +0.17(+3.00%)
Sep 06, 2022 5.832 5.841 5.717 5.745 21,433,198 -0.07(-1.15%)
Sep 02, 2022 5.889 5.918 5.812 5.812 17,674,868 -0.06(-0.98%)
Sep 01, 2022 5.832 5.879 5.808 5.870 17,251,310 +0.04(+0.66%)
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%)
Jun 01, 2022 6.118 6.118 5.965 6.022 17,632,710 -0.09(-1.41%)
May 31, 2022 6.080 6.118 6.022 6.108 27,114,342 +0.02(+0.31%)
May 27, 2022 6.051 6.118 6.042 6.089 14,655,406 +0.05(+0.79%)
May 26, 2022 5.917 6.061 5.917 6.042 16,293,713 +0.12(+2.10%)
May 25, 2022 5.946 5.956 5.879 5.917 19,766,786 +0.01(+0.16%)
May 24, 2022 5.879 5.908 5.784 5.908 16,950,284 -0.04(-0.64%)
May 23, 2022 5.917 5.994 5.898 5.946 17,335,120 +0.07(+1.14%)
May 20, 2022 5.889 5.889 5.803 5.879 20,228,724 +0.07(+1.15%)
May 19, 2022 5.736 5.860 5.717 5.812 17,866,528 +0.05(+0.83%)
May 18, 2022 5.870 5.898 5.746 5.765 23,229,696 -0.16(-2.74%)
May 17, 2022 5.898 5.941 5.851 5.927 14,614,609 +0.08(+1.31%)
May 16, 2022 5.860 5.908 5.832 5.851 13,857,473 -0.01(-0.16%)
May 13, 2022 5.727 5.889 5.688 5.860 28,176,522 +0.14(+2.50%)
May 12, 2022 5.727 5.822 5.669 5.717 26,537,578 -0.03(-0.50%)
May 11, 2022 5.765 5.860 5.727 5.746 28,676,256 -0.05(-0.82%)
May 10, 2022 5.879 5.927 5.765 5.793 31,754,458 +0.02(+0.33%)
May 09, 2022 5.746 5.851 5.727 5.774 27,228,052 -0.02(-0.33%)
May 06, 2022 5.822 5.860 5.736 5.793 21,954,002 -0.06(-0.98%)
May 05, 2022 5.898 5.917 5.822 5.851 20,899,556 -0.07(-1.26%)
May 04, 2022 5.792 5.935 5.763 5.925 21,346,550 +0.14(+2.47%)
May 03, 2022 5.754 5.844 5.687 5.782 19,685,922 +0.05(+0.83%)
May 02, 2022 5.763 5.807 5.659 5.735 26,009,146 +0.03(+0.50%)
Apr 29, 2022 5.973 5.992 5.697 5.706 38,829,744 -0.29(-4.91%)
Apr 28, 2022 5.897 6.068 5.782 6.001 32,510,270 +0.32(+5.70%)
Apr 27, 2022 5.782 5.801 5.659 5.678 30,864,212 -0.08(-1.32%)
Apr 26, 2022 5.840 5.897 5.754 5.754 27,088,756 -0.11(-1.94%)
Apr 25, 2022 5.963 5.982 5.830 5.868 22,234,042 -0.08(-1.28%)
Apr 22, 2022 6.001 6.058 5.944 5.944 14,853,330 -0.10(-1.57%)
Apr 21, 2022 6.106 6.163 5.992 6.039 15,058,736 -0.06(-0.94%)
Apr 20, 2022 6.068 6.153 6.058 6.096 11,581,215 +0.00(+0.00%)
Apr 19, 2022 6.030 6.106 5.973 6.096 15,842,031 +0.14(+2.40%)
Apr 18, 2022 6.030 6.058 5.939 5.954 19,656,654 -0.19(-3.10%)
Apr 14, 2022 6.210 6.248 6.130 6.144 11,978,240 -0.07(-1.07%)
Apr 13, 2022 6.220 6.248 6.191 6.210 12,540,152 +0.01(+0.15%)
Apr 12, 2022 6.239 6.296 6.191 6.201 10,133,451 -0.01(-0.15%)
Apr 11, 2022 6.182 6.277 6.163 6.210 10,890,555 +0.03(+0.46%)
Apr 08, 2022 6.220 6.268 6.182 6.182 12,815,750 -0.06(-0.91%)
Apr 07, 2022 6.258 6.277 6.144 6.239 13,537,102 -0.02(-0.30%)
Apr 06, 2022 6.258 6.325 6.239 6.258 17,763,526 -0.04(-0.60%)
Apr 05, 2022 6.363 6.439 6.282 6.296 16,004,200 -0.07(-1.05%)
Apr 04, 2022 6.268 6.382 6.258 6.363 10,406,493 +0.10(+1.52%)
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.