Skip to main content

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.215 4.431 4.126 4.235 13,494,139 +0.10(+2.39%)
Oct 30, 2023 4.116 4.193 4.096 4.136 13,970,933 +0.06(+1.46%)
Oct 27, 2023 4.156 4.195 4.066 4.076 10,015,702 -0.11(-2.60%)
Oct 26, 2023 4.403 4.403 4.175 4.185 11,633,396 -0.13(-2.98%)
Oct 25, 2023 4.353 4.395 4.274 4.314 13,839,960 -0.08(-1.80%)
Oct 24, 2023 4.492 4.502 4.363 4.393 6,522,499 -0.04(-0.89%)
Oct 23, 2023 4.452 4.492 4.353 4.433 9,779,928 +0.01(+0.22%)
Oct 20, 2023 4.413 4.512 4.403 4.423 8,475,126 -0.09(-1.97%)
Oct 19, 2023 4.551 4.640 4.487 4.512 8,865,108 -0.04(-0.87%)
Oct 18, 2023 4.670 4.670 4.541 4.551 5,822,623 -0.12(-2.54%)
Oct 17, 2023 4.838 4.848 4.660 4.670 8,732,866 -0.12(-2.48%)
Oct 16, 2023 4.799 4.838 4.690 4.789 11,592,693 -0.01(-0.21%)
Oct 13, 2023 4.640 4.809 4.566 4.799 18,411,644 +0.26(+5.66%)
Oct 12, 2023 4.561 4.576 4.418 4.541 12,496,146 +0.00(+0.00%)
Oct 11, 2023 4.522 4.541 4.423 4.541 8,915,030 +0.12(+2.68%)
Oct 10, 2023 4.413 4.437 4.378 4.423 12,128,766 +0.05(+1.13%)
Oct 09, 2023 4.274 4.462 4.225 4.373 9,755,569 +0.10(+2.31%)
Oct 06, 2023 4.294 4.373 4.235 4.274 13,721,424 -0.05(-1.14%)
Oct 05, 2023 4.452 4.452 4.279 4.324 12,339,455 -0.08(-1.80%)
Oct 04, 2023 4.314 4.442 4.254 4.403 14,863,299 +0.16(+3.73%)
Oct 03, 2023 4.245 4.324 4.156 4.245 14,131,632 -0.02(-0.46%)
Oct 02, 2023 4.433 4.502 4.235 4.264 21,534,882 -0.21(-4.65%)
Sep 29, 2023 4.571 4.779 4.428 4.472 22,284,126 -0.16(-3.42%)
Sep 28, 2023 4.116 4.868 3.958 4.630 46,015,160 +0.60(+14.99%)
Sep 27, 2023 3.898 4.037 3.770 4.027 29,363,888 +0.19(+4.90%)
Sep 26, 2023 3.611 4.017 3.443 3.839 65,183,484 -0.13(-3.24%)
Sep 25, 2023 3.958 3.987 3.958 3.968 9,753,852 -0.02(-0.50%)
Sep 22, 2023 4.086 4.126 3.968 3.987 9,380,103 -0.07(-1.71%)
Sep 21, 2023 4.076 4.106 4.012 4.057 11,769,708 -0.02(-0.49%)
Sep 20, 2023 4.165 4.205 4.066 4.076 9,101,024 -0.06(-1.44%)
Sep 19, 2023 4.027 4.136 4.027 4.136 10,357,341 +0.08(+1.95%)
Sep 18, 2023 3.977 4.146 3.968 4.057 21,039,686 +0.11(+2.76%)
Sep 15, 2023 4.294 4.299 3.888 3.948 82,694,432 -0.33(-7.64%)
Sep 14, 2023 4.136 4.304 4.136 4.274 18,246,824 +0.17(+4.10%)
Sep 13, 2023 4.225 4.264 4.106 4.106 12,821,913 -0.13(-3.04%)
Sep 12, 2023 4.126 4.254 4.106 4.235 11,830,435 +0.05(+1.18%)
Sep 11, 2023 4.195 4.314 4.165 4.185 10,503,064 -0.03(-0.70%)
Sep 08, 2023 4.195 4.225 4.126 4.215 15,330,041 +0.05(+1.19%)
Sep 07, 2023 4.245 4.284 4.086 4.165 11,541,191 -0.08(-1.86%)
Sep 06, 2023 4.225 4.309 4.185 4.245 8,461,305 +0.01(+0.23%)
Sep 05, 2023 4.433 4.462 4.215 4.235 13,545,524 -0.22(-4.89%)
Sep 01, 2023 4.403 4.482 4.373 4.452 10,440,839 +0.10(+2.27%)
Aug 31, 2023 4.561 4.561 4.343 4.353 15,453,280 -0.18(-3.93%)
Aug 30, 2023 4.403 4.551 4.383 4.531 18,479,852 +0.30(+7.01%)
Aug 29, 2023 4.076 4.284 4.066 4.235 11,148,248 +0.18(+4.39%)
Aug 28, 2023 4.037 4.096 3.997 4.057 8,690,595 +0.06(+1.49%)
Aug 25, 2023 3.968 4.086 3.968 3.997 8,981,794 +0.03(+0.75%)
Aug 24, 2023 4.057 4.165 3.948 3.968 13,659,644 -0.12(-2.91%)
Aug 23, 2023 4.225 4.235 4.066 4.086 17,094,126 -0.14(-3.28%)
Aug 22, 2023 4.423 4.462 4.185 4.225 16,831,358 -0.13(-2.95%)
Aug 21, 2023 4.373 4.452 4.334 4.353 11,572,830 -0.09(-2.00%)
Aug 18, 2023 4.452 4.561 4.413 4.442 10,753,917 -0.01(-0.22%)
Aug 17, 2023 4.571 4.611 4.442 4.452 11,747,872 -0.12(-2.60%)
Aug 16, 2023 4.650 4.690 4.571 4.571 9,203,919 -0.09(-1.91%)
Aug 15, 2023 4.601 4.700 4.561 4.660 8,796,486 +0.01(+0.21%)
Aug 14, 2023 4.670 4.764 4.621 4.650 8,070,610 -0.05(-1.05%)
Aug 11, 2023 4.739 4.828 4.680 4.700 8,404,411 -0.09(-1.86%)
Aug 10, 2023 4.947 5.125 4.769 4.789 17,983,352 -0.04(-0.82%)
Aug 09, 2023 4.739 4.853 4.729 4.828 13,247,186 +0.06(+1.24%)
Aug 08, 2023 4.670 4.779 4.561 4.769 13,658,547 +0.01(+0.21%)
Aug 07, 2023 4.769 4.809 4.670 4.759 10,712,614 +0.00(+0.09%)
Aug 04, 2023 4.942 4.952 4.617 4.755 19,820,932 -0.15(-3.01%)
Aug 03, 2023 4.843 4.981 4.843 4.903 10,890,605 +0.02(+0.40%)
Aug 02, 2023 4.952 5.045 4.745 4.883 20,433,032 -0.02(-0.40%)
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.