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 UNCHANGED
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, 2020 5.328 5.337 5.274 5.292 20,854,224 -0.08(-1.51%)
Aug 28, 2020 5.337 5.391 5.319 5.373 19,656,198 +0.05(+1.02%)
Aug 27, 2020 5.274 5.373 5.274 5.319 25,033,982 +0.06(+1.20%)
Aug 26, 2020 5.238 5.292 5.229 5.256 16,963,782 -0.03(-0.51%)
Aug 25, 2020 5.292 5.308 5.206 5.283 19,399,610 +0.01(+0.17%)
Aug 24, 2020 5.247 5.292 5.211 5.274 22,465,722 +0.03(+0.52%)
Aug 21, 2020 5.220 5.247 5.184 5.247 23,534,618 -0.01(-0.17%)
Aug 20, 2020 5.247 5.265 5.202 5.256 20,654,036 -0.04(-0.68%)
Aug 19, 2020 5.382 5.391 5.274 5.292 17,305,776 -0.07(-1.34%)
Aug 18, 2020 5.382 5.418 5.346 5.364 16,170,354 -0.04(-0.67%)
Aug 17, 2020 5.409 5.427 5.337 5.400 23,966,844 +0.01(+0.17%)
Aug 14, 2020 5.418 5.454 5.382 5.391 17,021,742 -0.03(-0.50%)
Aug 13, 2020 5.481 5.518 5.409 5.418 18,371,674 -0.07(-1.31%)
Aug 12, 2020 5.463 5.590 5.454 5.490 23,461,602 +0.04(+0.66%)
Aug 11, 2020 5.427 5.545 5.427 5.454 30,815,994 +0.03(+0.50%)
Aug 10, 2020 5.355 5.427 5.319 5.427 19,213,708 +0.04(+0.67%)
Aug 07, 2020 5.301 5.396 5.301 5.391 20,065,380 +0.05(+1.01%)
Aug 06, 2020 5.319 5.364 5.283 5.337 19,934,652 +0.02(+0.40%)
Aug 05, 2020 5.343 5.370 5.298 5.316 20,001,858 -0.01(-0.17%)
Aug 04, 2020 5.262 5.388 5.253 5.325 23,824,810 +0.04(+0.85%)
Aug 03, 2020 5.280 5.334 5.217 5.280 23,560,686 -0.01(-0.17%)
Jul 31, 2020 5.262 5.334 5.172 5.289 39,120,652 +0.01(+0.17%)
Jul 30, 2020 5.460 5.577 5.235 5.280 58,579,028 -0.04(-0.68%)
Jul 29, 2020 5.370 5.415 5.280 5.316 30,514,036 -0.04(-0.67%)
Jul 28, 2020 5.442 5.451 5.325 5.352 20,796,310 -0.04(-0.67%)
Jul 27, 2020 5.307 5.388 5.253 5.388 22,755,664 +0.08(+1.44%)
Jul 24, 2020 5.307 5.352 5.262 5.312 21,340,772 +0.01(+0.25%)
Jul 23, 2020 5.334 5.370 5.262 5.298 21,519,116 -0.04(-0.84%)
Jul 22, 2020 5.316 5.379 5.271 5.343 22,977,918 +0.06(+1.19%)
Jul 21, 2020 5.271 5.424 5.262 5.280 26,623,532 +0.04(+0.86%)
Jul 20, 2020 5.298 5.325 5.181 5.235 22,286,732 -0.06(-1.19%)
Jul 17, 2020 5.343 5.379 5.298 5.298 25,712,202 -0.05(-1.01%)
Jul 16, 2020 5.352 5.379 5.280 5.352 22,099,352 -0.05(-1.00%)
Jul 15, 2020 5.181 5.415 5.181 5.406 43,454,780 +0.31(+6.18%)
Jul 14, 2020 5.028 5.118 4.956 5.091 32,501,764 +0.06(+1.25%)
Jul 13, 2020 5.118 5.199 5.028 5.028 25,415,530 -0.10(-1.93%)
Jul 10, 2020 5.082 5.145 5.046 5.127 21,090,750 +0.06(+1.24%)
Jul 09, 2020 5.199 5.235 5.028 5.064 21,987,240 -0.11(-2.09%)
Jul 08, 2020 5.199 5.235 5.127 5.172 22,731,002 -0.04(-0.69%)
Jul 07, 2020 5.307 5.316 5.199 5.208 24,772,410 -0.07(-1.36%)
Jul 06, 2020 5.307 5.361 5.262 5.280 24,051,076 +0.03(+0.51%)
Jul 02, 2020 5.379 5.379 5.244 5.253 26,743,528 -0.04(-0.85%)
Jul 01, 2020 5.289 5.361 5.208 5.298 29,073,930 +0.02(+0.34%)
Jun 30, 2020 5.118 5.298 5.082 5.280 41,010,532 +0.15(+2.98%)
Jun 29, 2020 5.010 5.154 4.992 5.127 26,132,202 +0.14(+2.89%)
Jun 26, 2020 5.217 5.226 4.965 4.983 55,435,868 -0.25(-4.81%)
Jun 25, 2020 5.163 5.253 5.091 5.235 30,088,912 +0.04(+0.69%)
Jun 24, 2020 5.298 5.298 5.136 5.199 36,012,756 -0.11(-2.03%)
Jun 23, 2020 5.406 5.460 5.289 5.307 33,263,908 -0.05(-1.01%)
Jun 22, 2020 5.352 5.397 5.280 5.361 26,238,852 +0.00(+0.00%)
Jun 19, 2020 5.505 5.550 5.343 5.361 48,852,152 -0.12(-2.13%)
Jun 18, 2020 5.406 5.478 5.370 5.478 23,859,188 +0.06(+1.16%)
Jun 17, 2020 5.433 5.487 5.397 5.415 20,072,596 -0.01(-0.17%)
Jun 16, 2020 5.559 5.568 5.325 5.424 29,041,884 +0.04(+0.67%)
Jun 15, 2020 5.226 5.415 5.208 5.388 30,099,332 +0.05(+0.93%)
Jun 12, 2020 5.415 5.451 5.217 5.339 37,390,736 +0.08(+1.45%)
Jun 11, 2020 5.442 5.478 5.226 5.262 33,969,772 -0.33(-5.95%)
Jun 10, 2020 5.703 5.712 5.478 5.595 32,114,218 -0.09(-1.58%)
Jun 09, 2020 5.793 5.811 5.667 5.685 26,171,068 -0.17(-2.92%)
Jun 08, 2020 5.910 5.919 5.811 5.856 36,180,700 +0.00(+0.00%)
Jun 05, 2020 6.009 6.054 5.811 5.856 41,603,304 +0.05(+0.93%)
Jun 04, 2020 5.613 5.847 5.586 5.802 63,816,828 +0.18(+3.20%)
Jun 03, 2020 5.433 5.658 5.415 5.622 46,583,724 +0.24(+4.52%)
Jun 02, 2020 5.433 5.442 5.334 5.379 38,100,344 +0.01(+0.17%)
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.