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, 2016 3.641 3.650 3.598 3.615 45,962,700 -0.02(-0.48%)
Aug 30, 2016 3.650 3.659 3.624 3.632 50,937,620 +0.00(+0.00%)
Aug 29, 2016 3.641 3.667 3.624 3.632 72,297,984 +0.00(+0.00%)
Aug 26, 2016 3.659 3.667 3.589 3.632 78,500,376 +0.01(+0.24%)
Aug 25, 2016 3.606 3.667 3.598 3.624 73,582,752 +0.01(+0.24%)
Aug 24, 2016 3.667 3.672 3.598 3.615 56,942,492 -0.04(-1.19%)
Aug 23, 2016 3.659 3.685 3.641 3.659 67,272,864 +0.02(+0.48%)
Aug 22, 2016 3.641 3.667 3.624 3.641 60,858,664 -0.02(-0.48%)
Aug 19, 2016 3.641 3.667 3.624 3.659 44,931,744 +0.00(+0.00%)
Aug 18, 2016 3.702 3.702 3.641 3.659 59,881,656 -0.04(-1.18%)
Aug 17, 2016 3.676 3.702 3.659 3.702 55,090,204 +0.03(+0.95%)
Aug 16, 2016 3.685 3.702 3.667 3.667 61,923,924 -0.03(-0.83%)
Aug 15, 2016 3.685 3.720 3.676 3.698 40,915,168 +0.03(+0.71%)
Aug 12, 2016 3.685 3.711 3.667 3.672 20,027,802 -0.02(-0.59%)
Aug 11, 2016 3.685 3.737 3.676 3.694 28,649,430 +0.02(+0.47%)
Aug 10, 2016 3.659 3.694 3.650 3.676 27,422,472 +0.02(+0.48%)
Aug 09, 2016 3.694 3.699 3.646 3.659 52,950,880 -0.03(-0.71%)
Aug 08, 2016 3.711 3.720 3.641 3.685 58,670,628 -0.02(-0.47%)
Aug 05, 2016 3.711 3.746 3.685 3.702 99,658,576 +0.01(+0.24%)
Aug 04, 2016 3.694 3.737 3.667 3.694 78,716,408 +0.00(+0.00%)
Aug 03, 2016 3.685 3.729 3.680 3.694 72,150,792 +0.00(+0.00%)
Aug 02, 2016 3.772 3.777 3.667 3.694 101,103,808 -0.10(-2.53%)
Aug 01, 2016 3.833 3.842 3.781 3.790 69,807,560 -0.04(-1.14%)
Jul 29, 2016 3.790 3.877 3.790 3.833 57,361,656 +0.03(+0.69%)
Jul 28, 2016 3.833 3.859 3.772 3.807 63,097,648 -0.03(-0.91%)
Jul 27, 2016 3.790 3.868 3.772 3.842 69,969,968 +0.04(+1.15%)
Jul 26, 2016 3.737 3.851 3.667 3.798 156,226,480 +0.17(+4.82%)
Jul 25, 2016 3.676 3.694 3.606 3.624 69,328,592 -0.05(-1.43%)
Jul 22, 2016 3.641 3.685 3.624 3.676 36,608,540 +0.04(+1.20%)
Jul 21, 2016 3.641 3.667 3.628 3.632 45,523,964 -0.02(-0.48%)
Jul 20, 2016 3.641 3.667 3.615 3.650 49,185,460 +0.01(+0.24%)
Jul 19, 2016 3.632 3.659 3.615 3.641 59,239,476 +0.00(+0.00%)
Jul 18, 2016 3.624 3.659 3.615 3.641 49,397,976 +0.01(+0.24%)
Jul 15, 2016 3.632 3.632 3.598 3.632 46,972,348 +0.02(+0.48%)
Jul 14, 2016 3.589 3.628 3.580 3.615 52,378,056 +0.04(+1.22%)
Jul 13, 2016 3.580 3.598 3.554 3.571 56,876,268 -0.01(-0.24%)
Jul 12, 2016 3.615 3.641 3.571 3.580 68,800,616 -0.03(-0.97%)
Jul 11, 2016 3.606 3.632 3.580 3.615 61,125,800 +0.02(+0.49%)
Jul 08, 2016 3.536 3.606 3.519 3.598 78,791,352 +0.08(+2.23%)
Jul 07, 2016 3.493 3.545 3.484 3.519 98,823,288 +0.08(+2.28%)
Jul 05, 2016 3.458 3.458 3.424 3.440 68,956,904 -0.03(-0.76%)
Jul 01, 2016 3.449 3.467 3.467 3.467 63,447,824 +0.02(+0.51%)
Jun 30, 2016 3.432 3.475 3.414 3.449 50,482,284 +0.03(+0.77%)
Jun 29, 2016 3.379 3.440 3.370 3.423 54,378,768 +0.08(+2.35%)
Jun 28, 2016 3.327 3.362 3.309 3.344 70,735,136 +0.06(+1.86%)
Jun 27, 2016 3.362 3.379 3.266 3.283 107,215,648 -0.10(-3.09%)
Jun 24, 2016 3.397 3.475 3.370 3.388 120,089,248 -0.10(-3.00%)
Jun 23, 2016 3.467 3.501 3.458 3.493 59,049,704 +0.04(+1.14%)
Jun 22, 2016 3.475 3.484 3.432 3.453 56,379,068 -0.02(-0.63%)
Jun 21, 2016 3.467 3.471 3.440 3.475 47,645,056 +0.00(+0.00%)
Jun 20, 2016 3.440 3.484 3.440 3.475 46,121,688 +0.05(+1.53%)
Jun 17, 2016 3.449 3.467 3.414 3.423 64,448,544 -0.02(-0.51%)
Jun 16, 2016 3.405 3.449 3.379 3.440 60,037,184 +0.03(+0.77%)
Jun 15, 2016 3.414 3.458 3.405 3.414 64,676,496 +0.00(+0.00%)
Jun 14, 2016 3.405 3.440 3.388 3.414 39,985,004 +0.01(+0.26%)
Jun 13, 2016 3.414 3.449 3.405 3.405 42,831,228 -0.02(-0.51%)
Jun 10, 2016 3.458 3.475 3.423 3.423 47,884,312 -0.06(-1.63%)
Jun 09, 2016 3.467 3.484 3.449 3.480 25,570,240 +0.01(+0.25%)
Jun 08, 2016 3.484 3.501 3.467 3.471 21,514,884 -0.01(-0.38%)
Jun 07, 2016 3.493 3.506 3.467 3.484 24,659,224 +0.00(+0.00%)
Jun 06, 2016 3.493 3.519 3.484 3.484 24,341,768 -0.01(-0.25%)
Jun 03, 2016 3.501 3.510 3.467 3.493 31,994,794 -0.01(-0.25%)
Jun 02, 2016 3.501 3.528 3.484 3.501 20,179,018 -0.01(-0.25%)
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.