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: 2:01 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 (%)
Apr 30, 2024 3.073 3.123 2.895 2.915 42,487,192 -0.23(-7.26%)
Apr 29, 2024 3.043 3.162 3.024 3.143 22,978,584 +0.15(+4.97%)
Apr 26, 2024 2.974 3.009 2.944 2.994 31,493,372 +0.00(+0.00%)
Apr 25, 2024 3.093 3.113 2.954 2.994 31,975,470 -0.14(-4.43%)
Apr 24, 2024 3.153 3.162 3.103 3.133 17,994,708 +0.00(+0.00%)
Apr 23, 2024 3.083 3.182 3.073 3.133 16,413,882 +0.03(+0.96%)
Apr 22, 2024 3.083 3.133 3.053 3.103 15,463,738 +0.04(+1.29%)
Apr 19, 2024 3.034 3.093 3.014 3.063 17,110,938 +0.03(+0.98%)
Apr 18, 2024 3.083 3.093 3.014 3.034 11,647,432 -0.04(-1.29%)
Apr 17, 2024 3.123 3.162 3.053 3.073 14,385,424 -0.05(-1.59%)
Apr 16, 2024 3.153 3.162 3.083 3.123 13,786,383 -0.03(-0.94%)
Apr 15, 2024 3.242 3.242 3.123 3.153 20,348,578 -0.03(-0.93%)
Apr 12, 2024 3.311 3.311 3.172 3.182 27,125,728 -0.13(-3.89%)
Apr 11, 2024 3.341 3.381 3.291 3.311 15,650,832 +0.00(+0.00%)
Apr 10, 2024 3.390 3.430 3.242 3.311 29,746,186 -0.11(-3.19%)
Apr 09, 2024 3.351 3.470 3.301 3.420 24,246,776 +0.07(+2.07%)
Apr 08, 2024 3.460 3.500 3.331 3.351 24,726,842 -0.11(-3.15%)
Apr 05, 2024 3.519 3.524 3.450 3.460 14,228,980 -0.06(-1.69%)
Apr 04, 2024 3.589 3.609 3.519 3.519 20,444,652 -0.02(-0.56%)
Apr 03, 2024 3.638 3.658 3.519 3.539 20,600,736 -0.12(-3.25%)
Apr 02, 2024 3.846 3.846 3.648 3.658 15,843,381 -0.14(-3.66%)
Apr 01, 2024 3.886 3.956 3.777 3.797 13,361,336 -0.05(-1.29%)
Mar 28, 2024 3.886 3.856 3.856 3.846 12,095,820 -0.02(-0.51%)
Mar 27, 2024 3.846 3.886 3.837 3.866 16,848,522 +0.04(+1.04%)
Mar 26, 2024 3.856 3.896 3.822 3.827 14,865,205 -0.03(-0.77%)
Mar 25, 2024 3.846 3.916 3.817 3.856 9,264,098 +0.01(+0.26%)
Mar 22, 2024 3.876 3.886 3.798 3.846 15,693,174 +0.00(+0.00%)
Mar 21, 2024 3.876 3.896 3.837 3.846 20,164,802 +0.01(+0.26%)
Mar 20, 2024 3.936 3.941 3.797 3.837 20,334,208 -0.12(-3.01%)
Mar 19, 2024 3.965 3.995 3.926 3.956 14,508,695 -0.04(-0.99%)
Mar 18, 2024 4.035 4.035 3.965 3.995 11,552,981 -0.02(-0.49%)
Mar 15, 2024 4.065 4.094 3.998 4.015 26,097,362 -0.03(-0.74%)
Mar 14, 2024 4.104 4.114 3.986 4.045 20,099,116 -0.06(-1.45%)
Mar 13, 2024 4.094 4.154 4.060 4.104 22,216,806 +0.03(+0.73%)
Mar 12, 2024 4.104 4.134 3.975 4.074 22,651,592 -0.06(-1.44%)
Mar 11, 2024 4.104 4.184 4.094 4.134 15,415,085 +0.01(+0.24%)
Mar 08, 2024 4.114 4.203 4.084 4.124 16,278,113 -0.02(-0.48%)
Mar 07, 2024 4.203 4.213 4.114 4.144 13,280,638 -0.01(-0.24%)
Mar 06, 2024 4.124 4.193 4.060 4.154 19,867,212 +0.02(+0.48%)
Mar 05, 2024 4.164 4.174 4.104 4.134 15,766,794 +0.00(+0.00%)
Mar 04, 2024 4.233 4.248 4.104 4.134 17,369,520 -0.10(-2.34%)
Mar 01, 2024 4.342 4.362 4.223 4.233 16,657,696 -0.15(-3.39%)
Feb 29, 2024 4.461 4.461 4.263 4.382 25,226,126 -0.01(-0.23%)
Feb 28, 2024 4.649 4.669 4.382 4.392 15,924,190 -0.26(-5.54%)
Feb 27, 2024 4.669 4.704 4.630 4.649 8,982,992 -0.04(-0.85%)
Feb 26, 2024 4.689 4.739 4.659 4.689 8,983,352 -0.03(-0.63%)
Feb 23, 2024 4.689 4.759 4.649 4.719 8,361,334 +0.03(+0.63%)
Feb 22, 2024 4.640 4.704 4.610 4.689 12,128,168 +0.05(+1.07%)
Feb 21, 2024 4.699 4.719 4.580 4.640 12,249,376 -0.05(-1.06%)
Feb 20, 2024 4.818 4.813 4.669 4.689 13,958,396 -0.07(-1.46%)
Feb 16, 2024 4.778 4.828 4.679 4.759 14,562,387 +0.00(+0.00%)
Feb 15, 2024 4.897 4.897 4.734 4.759 11,389,673 -0.01(-0.21%)
Feb 14, 2024 4.878 4.878 4.719 4.768 14,430,651 +0.04(+0.84%)
Feb 13, 2024 4.868 4.878 4.699 4.729 16,577,574 -0.26(-5.17%)
Feb 12, 2024 4.858 5.006 4.843 4.987 8,720,328 +0.13(+2.65%)
Feb 09, 2024 4.957 4.967 4.843 4.858 15,475,781 -0.09(-1.80%)
Feb 08, 2024 5.046 5.046 4.927 4.947 12,065,885 -0.05(-1.06%)
Feb 07, 2024 5.079 5.089 4.960 5.000 9,449,614 -0.04(-0.78%)
Feb 06, 2024 5.108 5.108 4.990 5.039 9,082,706 -0.03(-0.58%)
Feb 05, 2024 5.020 5.079 4.941 5.069 9,590,378 -0.03(-0.58%)
Feb 02, 2024 5.049 5.108 4.975 5.098 14,406,593 -0.06(-1.15%)
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.