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 (%)
Jul 30, 2021 5.858 5.912 5.831 5.876 17,784,450 -0.01(-0.15%)
Jul 29, 2021 5.967 5.994 5.885 5.885 15,005,123 +0.00(+0.00%)
Jul 28, 2021 6.030 6.085 5.867 5.885 37,204,132 -0.21(-3.43%)
Jul 27, 2021 6.058 6.194 5.985 6.094 46,340,528 +0.30(+5.17%)
Jul 26, 2021 5.858 5.858 5.703 5.794 28,012,184 -0.05(-0.78%)
Jul 23, 2021 5.894 5.917 5.803 5.840 22,384,250 -0.05(-0.77%)
Jul 22, 2021 5.958 5.958 5.844 5.885 11,822,755 -0.06(-1.07%)
Jul 21, 2021 5.921 6.030 5.921 5.949 12,476,136 +0.02(+0.31%)
Jul 20, 2021 5.776 5.985 5.778 5.931 20,006,004 +0.17(+3.00%)
Jul 19, 2021 5.803 5.840 5.724 5.758 19,279,130 -0.05(-0.78%)
Jul 16, 2021 5.876 5.912 5.794 5.803 16,233,019 -0.05(-0.78%)
Jul 15, 2021 5.885 5.931 5.803 5.849 14,420,479 -0.05(-0.92%)
Jul 14, 2021 5.894 5.949 5.867 5.903 19,930,208 +0.05(+0.78%)
Jul 13, 2021 5.931 5.962 5.849 5.858 9,787,147 -0.06(-1.07%)
Jul 12, 2021 5.949 5.949 5.858 5.921 8,646,436 -0.04(-0.61%)
Jul 09, 2021 5.867 5.985 5.853 5.958 8,153,935 +0.09(+1.55%)
Jul 08, 2021 5.885 5.949 5.822 5.867 10,242,846 -0.10(-1.67%)
Jul 07, 2021 5.976 6.021 5.931 5.967 11,219,548 +0.03(+0.46%)
Jul 06, 2021 6.030 6.049 5.894 5.940 14,772,052 -0.08(-1.36%)
Jul 02, 2021 6.003 6.021 5.931 6.021 14,471,938 +0.05(+0.91%)
Jul 01, 2021 5.967 6.012 5.921 5.967 11,961,667 +0.03(+0.46%)
Jun 30, 2021 5.976 5.976 5.885 5.940 17,818,278 -0.01(-0.15%)
Jun 29, 2021 5.921 5.994 5.903 5.949 14,346,377 +0.04(+0.61%)
Jun 28, 2021 5.931 5.949 5.858 5.912 13,883,359 -0.01(-0.15%)
Jun 25, 2021 5.822 5.931 5.803 5.921 41,488,300 +0.10(+1.72%)
Jun 24, 2021 5.722 5.858 5.722 5.822 14,363,437 +0.11(+1.91%)
Jun 23, 2021 5.794 5.812 5.713 5.713 15,393,093 -0.06(-1.10%)
Jun 22, 2021 5.722 5.785 5.694 5.776 20,851,878 +0.04(+0.63%)
Jun 21, 2021 5.776 5.785 5.722 5.740 16,672,948 +0.02(+0.32%)
Jun 18, 2021 5.749 5.785 5.685 5.722 28,587,178 -0.09(-1.56%)
Jun 17, 2021 5.921 5.976 5.803 5.812 28,226,726 -0.15(-2.44%)
Jun 16, 2021 6.021 6.040 5.867 5.958 25,537,190 -0.06(-1.06%)
Jun 15, 2021 6.121 6.153 6.012 6.021 17,274,038 -0.11(-1.78%)
Jun 14, 2021 6.112 6.248 6.085 6.130 13,969,987 +0.01(+0.15%)
Jun 11, 2021 6.058 6.121 6.030 6.121 14,690,666 +0.05(+0.75%)
Jun 10, 2021 6.230 6.257 6.030 6.076 29,018,432 -0.15(-2.34%)
Jun 09, 2021 6.466 6.621 6.212 6.221 37,210,996 -0.22(-3.39%)
Jun 08, 2021 6.003 6.457 5.987 6.439 72,168,904 +0.45(+7.42%)
Jun 07, 2021 5.876 6.021 5.862 5.994 35,319,184 +0.12(+2.01%)
Jun 04, 2021 5.803 5.881 5.794 5.876 15,295,006 +0.08(+1.41%)
Jun 03, 2021 5.831 5.849 5.735 5.794 27,744,092 -0.06(-1.09%)
Jun 02, 2021 5.722 5.903 5.676 5.858 34,460,164 +0.15(+2.71%)
Jun 01, 2021 5.722 5.758 5.676 5.703 19,027,000 +0.03(+0.48%)
May 28, 2021 5.667 5.749 5.631 5.676 25,713,564 +0.04(+0.64%)
May 27, 2021 5.495 5.654 5.486 5.640 44,499,668 +0.15(+2.64%)
May 26, 2021 5.476 5.522 5.445 5.495 22,136,412 +0.05(+1.00%)
May 25, 2021 5.585 5.594 5.404 5.440 29,920,770 -0.14(-2.44%)
May 24, 2021 5.495 5.608 5.422 5.576 27,544,970 +0.17(+3.19%)
May 21, 2021 5.404 5.458 5.358 5.404 18,999,104 -0.03(-0.50%)
May 20, 2021 5.258 5.431 5.258 5.431 17,859,068 +0.15(+2.93%)
May 19, 2021 5.286 5.304 5.231 5.277 25,221,140 -0.05(-1.02%)
May 18, 2021 5.349 5.395 5.295 5.331 18,810,982 +0.00(+0.00%)
May 17, 2021 5.358 5.381 5.286 5.331 17,636,326 -0.04(-0.68%)
May 14, 2021 5.322 5.395 5.295 5.367 16,820,036 +0.07(+1.29%)
May 13, 2021 5.258 5.358 5.249 5.299 21,861,016 +0.06(+1.13%)
May 12, 2021 5.286 5.327 5.222 5.240 25,422,176 -0.09(-1.70%)
May 11, 2021 5.449 5.449 5.322 5.331 22,672,894 -0.08(-1.51%)
May 10, 2021 5.486 5.522 5.404 5.413 19,907,644 -0.07(-1.32%)
May 07, 2021 5.449 5.540 5.422 5.486 17,615,572 +0.05(+1.00%)
May 06, 2021 5.467 5.495 5.404 5.431 17,612,322 -0.03(-0.59%)
May 05, 2021 5.445 5.490 5.400 5.463 25,385,372 +0.02(+0.33%)
May 04, 2021 5.490 5.499 5.409 5.445 23,343,404 -0.04(-0.66%)
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.