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

Sirius XM Holdings (NQ: SIRI )

3.080 -0.050 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2023 4.522 4.522 4.306 4.316 15,587,902 -0.18(-3.93%)
Aug 30, 2023 4.365 4.512 4.345 4.492 18,640,840 +0.29(+7.01%)
Aug 29, 2023 4.041 4.247 4.031 4.198 11,245,367 +0.18(+4.39%)
Aug 28, 2023 4.002 4.061 3.963 4.022 8,766,304 +0.06(+1.49%)
Aug 25, 2023 3.933 4.051 3.933 3.963 9,060,039 +0.03(+0.75%)
Aug 24, 2023 4.022 4.129 3.914 3.933 13,778,641 -0.12(-2.91%)
Aug 23, 2023 4.188 4.198 4.031 4.051 17,243,042 -0.14(-3.28%)
Aug 22, 2023 4.384 4.424 4.149 4.188 16,978,012 -0.13(-2.95%)
Aug 21, 2023 4.335 4.414 4.296 4.316 11,673,647 -0.09(-2.00%)
Aug 18, 2023 4.414 4.522 4.375 4.404 10,847,601 -0.01(-0.22%)
Aug 17, 2023 4.532 4.571 4.404 4.414 11,850,214 -0.12(-2.60%)
Aug 16, 2023 4.610 4.649 4.532 4.532 9,284,100 -0.09(-1.91%)
Aug 15, 2023 4.561 4.659 4.522 4.620 8,873,117 +0.01(+0.21%)
Aug 14, 2023 4.630 4.723 4.581 4.610 8,140,918 -0.05(-1.05%)
Aug 11, 2023 4.698 4.787 4.639 4.659 8,477,627 -0.09(-1.86%)
Aug 10, 2023 4.904 5.081 4.728 4.747 18,140,016 -0.04(-0.82%)
Aug 09, 2023 4.698 4.811 4.689 4.787 13,362,590 +0.06(+1.24%)
Aug 08, 2023 4.630 4.738 4.522 4.728 13,777,534 +0.01(+0.21%)
Aug 07, 2023 4.728 4.767 4.630 4.718 10,805,938 +0.00(+0.09%)
Aug 04, 2023 4.899 4.909 4.577 4.714 19,993,604 -0.15(-3.01%)
Aug 03, 2023 4.802 4.938 4.802 4.860 10,985,479 +0.02(+0.40%)
Aug 02, 2023 4.909 5.002 4.704 4.841 20,611,036 -0.02(-0.40%)
Aug 01, 2023 5.192 5.514 4.743 4.860 25,137,644 -0.12(-2.35%)
Jul 31, 2023 5.085 5.260 4.948 4.977 24,786,570 -0.01(-0.20%)
Jul 28, 2023 4.733 5.031 4.685 4.987 20,343,454 +0.29(+6.24%)
Jul 27, 2023 4.841 4.904 4.587 4.694 21,695,844 -0.08(-1.64%)
Jul 26, 2023 4.997 5.173 4.763 4.772 32,655,088 -0.23(-4.68%)
Jul 25, 2023 5.817 5.836 4.948 5.007 45,799,372 -0.85(-14.50%)
Jul 24, 2023 6.607 6.773 5.836 5.856 40,120,364 -1.05(-15.25%)
Jul 21, 2023 6.822 7.212 6.412 6.910 137,388,272 -0.71(-9.35%)
Jul 20, 2023 5.338 7.759 5.299 7.622 130,618,040 +2.26(+42.26%)
Jul 19, 2023 5.163 5.426 5.143 5.358 31,650,452 +0.20(+3.78%)
Jul 18, 2023 4.821 5.236 4.802 5.163 30,870,038 +0.34(+7.08%)
Jul 17, 2023 4.597 4.841 4.538 4.821 15,138,360 +0.19(+4.00%)
Jul 14, 2023 4.724 4.733 4.606 4.636 15,553,373 -0.14(-2.86%)
Jul 13, 2023 4.685 4.802 4.665 4.772 9,966,593 +0.08(+1.66%)
Jul 12, 2023 4.704 4.743 4.616 4.694 14,417,429 +0.03(+0.63%)
Jul 11, 2023 4.519 4.680 4.499 4.665 17,327,488 +0.17(+3.69%)
Jul 10, 2023 4.392 4.558 4.343 4.499 17,830,880 +0.16(+3.60%)
Jul 07, 2023 4.333 4.392 4.304 4.343 12,020,008 +0.01(+0.23%)
Jul 06, 2023 4.411 4.421 4.294 4.333 12,279,088 -0.12(-2.63%)
Jul 05, 2023 4.489 4.499 4.343 4.450 14,676,704 -0.07(-1.51%)
Jul 03, 2023 4.450 4.533 4.402 4.519 11,645,856 +0.10(+2.21%)
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%)
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.