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 (%)
May 08, 2024 3.093 3.093 3.034 3.053 8,768,281 -0.05(-1.60%)
May 07, 2024 3.153 3.182 3.093 3.103 10,323,029 -0.05(-1.57%)
May 06, 2024 3.123 3.160 3.093 3.153 11,923,538 +0.06(+1.92%)
May 03, 2024 3.053 3.113 3.043 3.093 15,489,343 +0.07(+2.29%)
May 02, 2024 3.053 3.093 2.994 3.024 13,770,432 +0.00(+0.00%)
May 01, 2024 2.934 3.063 2.905 3.024 28,221,510 +0.11(+3.74%)
Apr 30, 2024 3.073 3.123 2.895 2.915 42,487,196 -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 15,843,583 -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 14,430,650 +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 9,449,611 -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%)
Feb 01, 2024 5.167 5.276 5.000 5.158 14,584,747 +0.14(+2.75%)
Jan 31, 2024 5.049 5.187 4.970 5.020 15,324,647 -0.02(-0.39%)
Jan 30, 2024 5.148 5.158 4.990 5.039 15,997,630 -0.17(-3.22%)
Jan 29, 2024 5.217 5.276 5.138 5.207 12,930,420 -0.06(-1.12%)
Jan 26, 2024 5.276 5.345 5.227 5.266 9,625,567 -0.03(-0.56%)
Jan 25, 2024 5.424 5.429 5.167 5.296 11,454,605 -0.05(-0.92%)
Jan 24, 2024 5.414 5.463 5.276 5.345 11,830,775 -0.02(-0.37%)
Jan 23, 2024 5.266 5.365 5.227 5.365 7,596,521 +0.02(+0.37%)
Jan 22, 2024 5.335 5.414 5.291 5.345 10,447,706 +0.00(+0.00%)
Jan 19, 2024 5.237 5.360 5.217 5.345 15,420,042 +0.06(+1.12%)
Jan 18, 2024 5.128 5.296 5.118 5.286 14,976,247 +0.10(+1.90%)
Jan 17, 2024 5.029 5.207 5.000 5.187 18,457,730 +0.09(+1.74%)
Jan 16, 2024 5.108 5.158 5.010 5.098 12,319,602 -0.04(-0.77%)
Jan 12, 2024 5.207 5.237 5.118 5.138 8,561,094 -0.03(-0.57%)
Jan 11, 2024 5.286 5.291 5.079 5.167 8,824,661 -0.13(-2.42%)
Jan 10, 2024 5.276 5.355 5.217 5.296 12,413,077 -0.03(-0.56%)
Jan 09, 2024 5.355 5.384 5.276 5.325 11,260,666 -0.08(-1.46%)
Jan 08, 2024 5.375 5.468 5.345 5.404 13,611,693 +0.02(+0.37%)
Jan 05, 2024 5.335 5.473 5.296 5.384 15,781,585 +0.03(+0.55%)
Jan 04, 2024 5.325 5.394 5.217 5.355 9,006,308 -0.01(-0.18%)
Jan 03, 2024 5.414 5.444 5.291 5.365 14,836,800 -0.05(-0.91%)
Jan 02, 2024 5.375 5.601 5.345 5.414 15,812,192 +0.02(+0.37%)
Dec 29, 2023 5.444 5.444 5.345 5.394 8,662,776 -0.06(-1.08%)
Dec 28, 2023 5.414 5.523 5.414 5.453 7,213,082 +0.05(+0.91%)
Dec 27, 2023 5.414 5.493 5.365 5.404 9,529,218 -0.02(-0.36%)
Dec 26, 2023 5.375 5.449 5.347 5.424 7,350,758 +0.03(+0.55%)
Dec 22, 2023 5.404 5.414 5.315 5.394 8,756,607 -0.01(-0.18%)
Dec 21, 2023 5.227 5.414 5.197 5.404 10,464,646 +0.25(+4.78%)
Dec 20, 2023 5.355 5.547 5.138 5.158 16,044,126 -0.22(-4.04%)
Dec 19, 2023 5.217 5.394 5.187 5.375 13,928,529 +0.22(+4.21%)
Dec 18, 2023 5.345 5.345 5.069 5.158 17,996,784 -0.17(-3.15%)
Dec 15, 2023 5.631 5.700 5.217 5.325 33,329,942 -0.29(-5.10%)
Dec 14, 2023 5.424 5.670 5.325 5.611 22,059,954 +0.26(+4.79%)
Dec 13, 2023 5.217 5.384 5.138 5.355 22,095,122 +0.13(+2.45%)
Dec 12, 2023 4.931 5.227 4.605 5.227 28,900,088 +0.28(+5.58%)
Dec 11, 2023 4.635 5.059 4.615 4.951 22,454,252 +0.37(+8.19%)
Dec 08, 2023 4.566 4.615 4.507 4.576 9,655,836 -0.07(-1.49%)
Dec 07, 2023 4.487 4.645 4.418 4.645 14,163,040 +0.22(+4.90%)
Dec 06, 2023 4.507 4.586 4.428 4.428 10,704,302 -0.02(-0.44%)
Dec 05, 2023 4.467 4.487 4.349 4.448 16,223,307 -0.05(-1.10%)
Dec 04, 2023 4.783 4.793 4.467 4.497 14,746,259 -0.32(-6.56%)
Dec 01, 2023 4.635 4.842 4.526 4.812 11,416,794 +0.20(+4.27%)
Nov 30, 2023 4.645 4.694 4.556 4.615 18,007,306 -0.02(-0.43%)
Nov 29, 2023 4.793 4.793 4.536 4.635 12,189,384 -0.05(-1.05%)
Nov 28, 2023 4.763 4.773 4.660 4.684 8,801,775 -0.08(-1.66%)
Nov 27, 2023 4.842 4.842 4.724 4.763 6,760,802 -0.10(-2.03%)
Nov 24, 2023 4.832 4.872 4.783 4.862 3,792,931 +0.03(+0.61%)
Nov 22, 2023 4.793 4.891 4.793 4.832 10,203,110 +0.05(+1.03%)
Nov 21, 2023 5.079 5.079 4.773 4.783 11,507,536 -0.29(-5.64%)
Nov 20, 2023 5.039 5.108 4.975 5.069 9,119,330 +0.06(+1.18%)
Nov 17, 2023 5.069 5.069 4.951 5.010 9,067,842 -0.05(-0.97%)
Nov 16, 2023 5.197 5.207 4.891 5.059 10,330,854 -0.06(-1.16%)
Nov 15, 2023 5.414 5.542 5.079 5.118 21,200,260 +0.30(+6.14%)
Nov 14, 2023 4.684 4.822 4.655 4.822 10,835,144 +0.22(+4.71%)
Nov 13, 2023 4.586 4.615 4.477 4.605 7,912,305 +0.04(+0.86%)
Nov 10, 2023 4.635 4.674 4.507 4.566 13,073,141 -0.06(-1.28%)
Nov 09, 2023 4.615 4.995 4.596 4.625 10,391,446 +0.01(+0.21%)
Nov 08, 2023 4.566 4.674 4.556 4.615 8,659,432 -0.03(-0.64%)
Nov 07, 2023 4.586 4.743 4.546 4.645 11,201,003 +0.00(+0.00%)
Nov 06, 2023 4.881 5.069 4.635 4.645 10,277,652 -0.21(-4.33%)
Nov 03, 2023 4.659 4.973 4.630 4.855 17,996,042 +0.29(+6.45%)
Nov 02, 2023 4.443 4.590 4.434 4.561 12,143,035 +0.15(+3.33%)
Nov 01, 2023 4.228 4.463 4.129 4.414 18,833,164 +0.22(+5.14%)
Oct 31, 2023 4.178 4.393 4.090 4.198 13,611,694 +0.10(+2.39%)
Oct 30, 2023 4.080 4.157 4.061 4.100 14,092,642 +0.06(+1.46%)
Oct 27, 2023 4.120 4.159 4.031 4.041 10,102,954 -0.11(-2.60%)
Oct 26, 2023 4.365 4.365 4.139 4.149 11,734,742 -0.13(-2.98%)
Oct 25, 2023 4.316 4.357 4.237 4.277 13,960,528 -0.08(-1.80%)
Oct 24, 2023 4.453 4.463 4.326 4.355 6,579,321 -0.04(-0.89%)
Oct 23, 2023 4.414 4.453 4.316 4.394 9,865,127 +0.01(+0.22%)
Oct 20, 2023 4.375 4.473 4.365 4.384 8,548,958 -0.09(-1.97%)
Oct 19, 2023 4.512 4.600 4.448 4.473 8,942,337 -0.04(-0.87%)
Oct 18, 2023 4.630 4.630 4.502 4.512 5,873,347 -0.12(-2.54%)
Oct 17, 2023 4.796 4.806 4.620 4.630 8,808,943 -0.12(-2.48%)
Oct 16, 2023 4.757 4.796 4.649 4.747 11,693,684 -0.01(-0.21%)
Oct 13, 2023 4.600 4.767 4.527 4.757 18,572,040 +0.26(+5.66%)
Oct 12, 2023 4.522 4.536 4.380 4.502 12,605,007 +0.00(+0.00%)
Oct 11, 2023 4.483 4.502 4.384 4.502 8,992,694 +0.12(+2.68%)
Oct 10, 2023 4.375 4.399 4.340 4.384 12,234,427 +0.05(+1.13%)
Oct 09, 2023 4.237 4.424 4.188 4.335 9,840,556 +0.10(+2.31%)
Oct 06, 2023 4.257 4.335 4.198 4.237 13,840,959 -0.05(-1.14%)
Oct 05, 2023 4.414 4.414 4.242 4.286 12,446,951 -0.08(-1.80%)
Oct 04, 2023 4.277 4.404 4.218 4.365 14,992,781 +0.16(+3.73%)
Oct 03, 2023 4.208 4.286 4.120 4.208 14,254,741 -0.02(-0.46%)
Oct 02, 2023 4.394 4.463 4.198 4.228 21,722,486 -0.21(-4.65%)
Sep 29, 2023 4.532 4.738 4.389 4.434 22,478,256 -0.16(-3.42%)
Sep 28, 2023 4.080 4.826 3.923 4.590 46,416,024 +0.60(+14.99%)
Sep 27, 2023 3.865 4.002 3.737 3.992 29,619,694 +0.19(+4.90%)
Sep 26, 2023 3.580 3.982 3.413 3.806 65,751,332 -0.13(-3.24%)
Sep 25, 2023 3.923 3.953 3.923 3.933 9,838,824 -0.02(-0.50%)
Sep 22, 2023 4.051 4.090 3.933 3.953 9,461,819 -0.07(-1.71%)
Sep 21, 2023 4.041 4.071 3.977 4.022 11,872,241 -0.02(-0.49%)
Sep 20, 2023 4.129 4.169 4.031 4.041 9,180,309 -0.06(-1.44%)
Sep 19, 2023 3.992 4.100 3.992 4.100 10,447,570 +0.08(+1.95%)
Sep 18, 2023 3.943 4.110 3.933 4.022 21,222,974 +0.11(+2.76%)
Sep 15, 2023 4.257 4.262 3.855 3.914 83,414,832 -0.32(-7.64%)
Sep 14, 2023 4.100 4.267 4.100 4.237 18,405,782 +0.17(+4.10%)
Sep 13, 2023 4.188 4.228 4.071 4.071 12,933,612 -0.13(-3.04%)
Sep 12, 2023 4.090 4.218 4.071 4.198 11,933,497 +0.05(+1.18%)
Sep 11, 2023 4.159 4.277 4.129 4.149 10,594,562 -0.03(-0.70%)
Sep 08, 2023 4.159 4.188 4.090 4.178 15,463,590 +0.05(+1.19%)
Sep 07, 2023 4.208 4.247 4.051 4.129 11,641,733 -0.08(-1.86%)
Sep 06, 2023 4.188 4.272 4.149 4.208 8,535,016 +0.01(+0.23%)
Sep 05, 2023 4.394 4.424 4.178 4.198 13,663,527 -0.22(-4.89%)
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.