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

Sirius XM Holdings (NQ: SIRI )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2020 5.202 5.265 5.139 5.166 24,735,546 -0.09(-1.72%)
Oct 29, 2020 5.121 5.301 5.103 5.256 29,805,248 +0.12(+2.28%)
Oct 28, 2020 5.265 5.283 5.130 5.139 26,268,010 -0.19(-3.55%)
Oct 27, 2020 5.274 5.346 5.193 5.328 22,760,050 +0.11(+2.07%)
Oct 26, 2020 5.346 5.391 5.211 5.220 26,653,832 -0.17(-3.18%)
Oct 23, 2020 5.409 5.445 5.319 5.391 24,090,990 -0.01(-0.17%)
Oct 22, 2020 5.418 5.436 5.247 5.400 34,841,576 +0.12(+2.22%)
Oct 21, 2020 5.256 5.337 5.211 5.283 36,046,648 +0.05(+1.03%)
Oct 20, 2020 5.247 5.283 5.193 5.229 22,008,824 +0.06(+1.22%)
Oct 19, 2020 5.265 5.310 5.157 5.166 23,637,382 -0.10(-1.88%)
Oct 16, 2020 5.265 5.292 5.224 5.265 31,584,174 +0.00(+0.00%)
Oct 15, 2020 5.211 5.283 5.175 5.265 32,365,344 +0.00(+0.00%)
Oct 14, 2020 5.310 5.346 5.238 5.265 21,784,526 -0.05(-0.85%)
Oct 13, 2020 5.328 5.391 5.265 5.310 32,509,466 -0.02(-0.34%)
Oct 12, 2020 5.292 5.364 5.274 5.328 30,143,554 +0.06(+1.20%)
Oct 09, 2020 5.382 5.436 5.265 5.265 23,390,866 -0.11(-2.01%)
Oct 08, 2020 5.328 5.391 5.193 5.373 36,945,460 +0.13(+2.41%)
Oct 07, 2020 5.202 5.310 5.184 5.247 36,094,684 +0.23(+4.68%)
Oct 06, 2020 5.049 5.112 4.986 5.013 30,330,180 -0.05(-0.89%)
Oct 05, 2020 5.040 5.103 4.977 5.058 24,292,470 +0.05(+0.90%)
Oct 02, 2020 4.977 5.103 4.959 5.013 35,441,184 -0.08(-1.59%)
Oct 01, 2020 4.868 5.103 4.850 5.094 47,996,708 +0.26(+5.41%)
Sep 30, 2020 4.760 4.904 4.751 4.832 31,139,644 +0.10(+2.10%)
Sep 29, 2020 4.778 4.796 4.679 4.733 19,794,058 -0.04(-0.76%)
Sep 28, 2020 4.688 4.796 4.688 4.769 24,550,360 +0.15(+3.32%)
Sep 25, 2020 4.553 4.670 4.517 4.616 27,783,730 +0.02(+0.39%)
Sep 24, 2020 4.481 4.625 4.463 4.598 28,286,104 +0.07(+1.59%)
Sep 23, 2020 4.643 4.688 4.517 4.526 26,841,716 -0.10(-2.14%)
Sep 22, 2020 4.625 4.688 4.544 4.625 36,948,668 +0.02(+0.39%)
Sep 21, 2020 4.571 4.607 4.508 4.607 33,447,172 -0.05(-0.97%)
Sep 18, 2020 4.778 4.796 4.625 4.652 54,828,956 -0.14(-2.83%)
Sep 17, 2020 4.796 4.841 4.751 4.787 38,067,604 -0.08(-1.67%)
Sep 16, 2020 4.886 4.968 4.841 4.868 45,807,440 +0.04(+0.75%)
Sep 15, 2020 5.040 5.040 4.805 4.832 51,947,812 -0.25(-4.96%)
Sep 14, 2020 4.968 5.112 4.968 5.085 32,445,052 +0.14(+2.92%)
Sep 11, 2020 5.040 5.062 4.913 4.941 28,964,250 -0.09(-1.79%)
Sep 10, 2020 5.130 5.202 4.986 5.031 34,641,620 -0.12(-2.28%)
Sep 09, 2020 5.103 5.175 5.022 5.148 33,034,844 +0.08(+1.60%)
Sep 08, 2020 5.139 5.157 5.040 5.067 35,931,080 -0.09(-1.75%)
Sep 04, 2020 5.229 5.252 5.103 5.157 26,739,422 -0.04(-0.69%)
Sep 03, 2020 5.355 5.400 5.166 5.193 37,654,988 -0.15(-2.87%)
Sep 02, 2020 5.247 5.373 5.238 5.346 39,371,220 +0.09(+1.72%)
Sep 01, 2020 5.256 5.265 5.220 5.256 24,976,960 -0.04(-0.68%)
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%)
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.