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 (%)
Jun 30, 2023 4.265 4.441 4.216 4.421 17,555,916 +0.20(+4.62%)
Jun 29, 2023 4.197 4.226 4.060 4.226 16,073,121 +0.06(+1.41%)
Jun 28, 2023 4.040 4.187 4.006 4.167 21,933,348 +0.18(+4.40%)
Jun 27, 2023 3.826 4.216 3.796 3.992 40,256,404 +0.18(+4.60%)
Jun 26, 2023 3.738 3.855 3.709 3.816 11,274,664 +0.08(+2.09%)
Jun 23, 2023 3.611 3.757 3.562 3.738 24,534,938 +0.08(+2.13%)
Jun 22, 2023 3.582 3.689 3.562 3.660 19,173,052 +0.09(+2.46%)
Jun 21, 2023 3.679 3.679 3.562 3.572 14,937,308 -0.09(-2.40%)
Jun 20, 2023 3.855 3.874 3.611 3.660 27,622,572 -0.19(-4.82%)
Jun 16, 2023 3.816 3.884 3.699 3.845 59,403,980 +0.11(+2.87%)
Jun 15, 2023 3.699 3.748 3.662 3.738 11,235,173 +0.06(+1.59%)
Jun 14, 2023 3.738 3.816 3.670 3.679 18,897,792 -0.06(-1.57%)
Jun 13, 2023 3.718 3.757 3.689 3.738 11,809,905 +0.04(+1.06%)
Jun 12, 2023 3.699 3.728 3.582 3.699 14,534,979 -0.02(-0.52%)
Jun 09, 2023 3.787 3.796 3.699 3.718 13,465,797 -0.07(-1.80%)
Jun 08, 2023 3.787 3.826 3.679 3.787 15,331,122 +0.02(+0.52%)
Jun 07, 2023 3.650 3.796 3.621 3.767 21,755,966 +0.13(+3.49%)
Jun 06, 2023 3.533 3.649 3.504 3.640 13,044,829 +0.13(+3.61%)
Jun 05, 2023 3.494 3.601 3.484 3.513 17,061,244 +0.02(+0.56%)
Jun 02, 2023 3.621 3.650 3.465 3.494 17,311,566 -0.12(-3.24%)
Jun 01, 2023 3.504 3.670 3.396 3.611 24,486,446 +0.14(+3.93%)
May 31, 2023 3.504 3.543 3.474 3.474 24,767,230 -0.04(-1.11%)
May 30, 2023 3.445 3.523 3.435 3.513 12,877,385 +0.07(+1.98%)
May 26, 2023 3.396 3.474 3.367 3.445 13,946,266 +0.04(+1.15%)
May 25, 2023 3.396 3.435 3.367 3.406 10,429,702 -0.04(-1.13%)
May 24, 2023 3.445 3.455 3.387 3.445 13,307,078 +0.00(+0.00%)
May 23, 2023 3.455 3.513 3.416 3.445 17,284,356 -0.02(-0.56%)
May 22, 2023 3.465 3.494 3.421 3.465 12,732,756 +0.02(+0.57%)
May 19, 2023 3.562 3.582 3.416 3.445 13,692,151 -0.10(-2.75%)
May 18, 2023 3.513 3.557 3.435 3.543 14,091,590 +0.00(+0.00%)
May 17, 2023 3.465 3.601 3.426 3.543 17,439,896 +0.09(+2.54%)
May 16, 2023 3.504 3.543 3.455 3.455 12,746,436 -0.05(-1.39%)
May 15, 2023 3.465 3.523 3.435 3.504 9,541,406 +0.04(+1.13%)
May 12, 2023 3.562 3.572 3.377 3.465 16,163,211 -0.07(-1.93%)
May 11, 2023 3.299 3.562 3.299 3.533 21,096,072 +0.20(+5.85%)
May 10, 2023 3.367 3.396 3.269 3.338 16,577,042 +0.00(+0.00%)
May 09, 2023 3.484 3.513 3.328 3.338 26,089,218 -0.17(-4.87%)
May 08, 2023 3.640 3.665 3.484 3.509 21,189,010 -0.13(-3.62%)
May 05, 2023 3.523 3.650 3.513 3.640 13,721,039 +0.13(+3.61%)
May 04, 2023 3.591 3.591 3.465 3.513 11,609,343 -0.06(-1.80%)
May 03, 2023 3.578 3.646 3.563 3.578 15,655,646 +0.01(+0.27%)
May 02, 2023 3.665 3.665 3.539 3.568 14,322,425 -0.10(-2.65%)
May 01, 2023 3.684 3.742 3.646 3.665 14,453,220 -0.02(-0.53%)
Apr 28, 2023 3.597 3.733 3.578 3.684 19,361,768 +0.10(+2.70%)
Apr 27, 2023 3.422 3.650 3.219 3.587 33,940,420 +0.05(+1.37%)
Apr 26, 2023 3.539 3.607 3.510 3.539 13,496,513 -0.03(-0.82%)
Apr 25, 2023 3.684 3.684 3.563 3.568 16,512,229 -0.10(-2.65%)
Apr 24, 2023 3.704 3.723 3.636 3.665 10,187,953 -0.06(-1.56%)
Apr 21, 2023 3.684 3.742 3.665 3.723 10,504,093 +0.05(+1.32%)
Apr 20, 2023 3.781 3.810 3.665 3.675 17,895,092 -0.14(-3.56%)
Apr 19, 2023 3.723 3.849 3.723 3.810 8,397,975 +0.05(+1.29%)
Apr 18, 2023 3.878 3.878 3.699 3.762 19,094,292 -0.11(-2.76%)
Apr 17, 2023 3.859 3.907 3.810 3.869 12,620,662 +0.03(+0.76%)
Apr 14, 2023 3.917 3.936 3.820 3.839 10,454,406 -0.09(-2.22%)
Apr 13, 2023 3.859 3.941 3.844 3.927 12,744,877 +0.07(+1.76%)
Apr 12, 2023 3.946 4.004 3.849 3.859 14,703,325 -0.08(-1.97%)
Apr 11, 2023 3.956 4.014 3.927 3.936 11,414,065 -0.02(-0.49%)
Apr 10, 2023 3.849 4.004 3.849 3.956 14,825,959 +0.09(+2.26%)
Apr 06, 2023 3.820 3.898 3.820 3.869 10,026,287 +0.03(+0.76%)
Apr 05, 2023 3.675 3.859 3.626 3.839 20,171,300 +0.12(+3.13%)
Apr 04, 2023 3.810 3.835 3.689 3.723 17,085,920 -0.12(-3.03%)
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.