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 29, 2014 3.161 3.170 3.170 3.170 38,684,280 +0.03(+0.83%)
Aug 28, 2014 3.135 3.161 3.117 3.143 40,134,652 +0.01(+0.28%)
Aug 27, 2014 3.100 3.135 3.100 3.135 45,915,748 +0.03(+0.84%)
Aug 26, 2014 3.143 3.143 3.109 3.109 38,856,228 -0.03(-0.84%)
Aug 25, 2014 3.109 3.143 3.109 3.135 60,448,488 +0.01(+0.42%)
Aug 22, 2014 3.126 3.126 3.100 3.122 21,474,544 -0.00(-0.14%)
Aug 21, 2014 3.109 3.126 3.100 3.126 27,104,692 +0.01(+0.28%)
Aug 20, 2014 3.100 3.126 3.100 3.117 31,037,382 +0.01(+0.28%)
Aug 19, 2014 3.100 3.117 3.091 3.109 26,609,846 +0.01(+0.28%)
Aug 18, 2014 3.109 3.117 3.065 3.100 47,974,092 +0.00(+0.00%)
Aug 15, 2014 3.100 3.126 3.082 3.100 61,698,984 +0.00(+0.00%)
Aug 14, 2014 3.039 3.100 3.039 3.100 69,006,720 +0.05(+1.72%)
Aug 13, 2014 2.986 3.047 2.986 3.047 72,769,936 +0.08(+2.65%)
Aug 12, 2014 2.986 3.004 2.960 2.969 38,564,928 -0.02(-0.73%)
Aug 11, 2014 2.986 3.004 2.978 2.991 27,017,152 -0.01(-0.44%)
Aug 08, 2014 2.925 3.004 2.925 3.004 77,526,360 +0.07(+2.38%)
Aug 07, 2014 2.943 2.960 2.916 2.934 41,393,732 +0.00(+0.00%)
Aug 06, 2014 2.925 2.951 2.899 2.934 52,591,976 -0.01(-0.29%)
Aug 05, 2014 2.916 2.951 2.899 2.943 41,066,240 +0.03(+0.90%)
Aug 04, 2014 2.899 2.943 2.899 2.916 32,938,726 +0.03(+0.91%)
Aug 01, 2014 2.960 2.986 2.882 2.890 60,021,736 -0.06(-2.07%)
Jul 31, 2014 3.004 3.012 2.951 2.951 48,045,640 -0.07(-2.31%)
Jul 30, 2014 2.995 3.030 2.969 3.021 76,562,752 +0.05(+1.76%)
Jul 29, 2014 3.039 3.047 2.951 2.969 135,836,768 +0.02(+0.59%)
Jul 28, 2014 2.995 3.004 2.934 2.951 78,890,464 -0.05(-1.74%)
Jul 25, 2014 2.995 3.012 2.986 3.004 50,361,496 -0.01(-0.29%)
Jul 24, 2014 3.021 3.030 2.995 3.012 55,617,576 -0.01(-0.29%)
Jul 23, 2014 3.030 3.039 2.995 3.021 46,257,644 -0.02(-0.57%)
Jul 22, 2014 3.030 3.039 3.021 3.039 22,850,726 +0.02(+0.58%)
Jul 21, 2014 2.986 3.039 2.978 3.021 31,243,434 +0.02(+0.58%)
Jul 18, 2014 3.030 3.030 2.995 3.004 38,427,236 -0.01(-0.43%)
Jul 17, 2014 2.969 3.039 2.969 3.017 58,855,304 +0.03(+1.02%)
Jul 16, 2014 3.012 3.012 2.969 2.986 56,518,100 +0.03(+1.18%)
Jul 15, 2014 2.960 2.978 2.934 2.951 44,398,864 -0.01(-0.44%)
Jul 14, 2014 2.969 2.978 2.951 2.964 25,045,140 +0.01(+0.44%)
Jul 11, 2014 2.943 2.969 2.934 2.951 21,805,486 +0.00(+0.00%)
Jul 10, 2014 2.873 2.960 2.864 2.951 45,889,000 +0.03(+0.90%)
Jul 09, 2014 2.934 2.960 2.916 2.925 64,610,564 -0.01(-0.45%)
Jul 08, 2014 2.978 2.986 2.899 2.938 71,961,128 -0.06(-1.90%)
Jul 07, 2014 3.004 3.012 2.969 2.995 45,459,840 -0.03(-0.87%)
Jul 03, 2014 3.012 3.021 3.021 3.021 11,553,542 +0.01(+0.44%)
Jul 02, 2014 3.004 3.047 2.995 3.008 44,269,976 +0.01(+0.29%)
Jul 01, 2014 3.030 3.047 2.978 2.999 63,267,476 -0.02(-0.72%)
Jun 30, 2014 3.004 3.039 2.995 3.021 50,858,816 +0.03(+0.87%)
Jun 27, 2014 3.012 3.030 2.986 2.995 105,211,992 -0.02(-0.72%)
Jun 26, 2014 2.995 3.021 2.969 3.017 43,728,772 +0.02(+0.73%)
Jun 25, 2014 2.951 2.995 2.951 2.995 65,200,548 +0.03(+0.88%)
Jun 24, 2014 2.986 3.012 2.951 2.969 41,038,924 -0.02(-0.73%)
Jun 23, 2014 2.960 2.995 2.951 2.991 31,122,180 +0.03(+1.03%)
Jun 20, 2014 3.030 3.039 2.951 2.960 82,031,432 -0.06(-2.02%)
Jun 19, 2014 2.995 3.047 2.978 3.021 75,751,080 +0.01(+0.29%)
Jun 18, 2014 2.943 3.030 2.943 3.012 98,101,888 +0.07(+2.37%)
Jun 17, 2014 2.899 2.951 2.899 2.943 62,302,512 +0.03(+1.20%)
Jun 16, 2014 2.890 2.934 2.890 2.908 36,604,560 -0.00(-0.15%)
Jun 13, 2014 2.916 2.925 2.899 2.912 21,584,614 -0.00(-0.15%)
Jun 12, 2014 2.916 2.960 2.890 2.916 40,301,156 -0.01(-0.30%)
Jun 11, 2014 2.899 2.934 2.890 2.925 50,632,352 +0.00(+0.15%)
Jun 10, 2014 2.916 2.943 2.916 2.921 75,166,464 -0.01(-0.45%)
Jun 06, 2014 2.908 2.934 2.899 2.934 36,368,352 +0.03(+1.20%)
Jun 05, 2014 2.916 2.925 2.890 2.899 39,298,432 -0.02(-0.60%)
Jun 04, 2014 2.873 2.925 2.873 2.916 42,008,416 +0.03(+1.21%)
Jun 03, 2014 2.864 2.899 2.855 2.882 62,291,712 +0.02(+0.61%)
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.