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 (%)
Feb 28, 2023 4.372 4.372 4.274 4.293 15,238,061 -0.07(-1.57%)
Feb 27, 2023 4.313 4.362 4.303 4.362 12,005,852 +0.07(+1.59%)
Feb 24, 2023 4.284 4.328 4.225 4.293 15,528,288 +0.00(+0.00%)
Feb 23, 2023 4.293 4.313 4.245 4.293 14,490,147 -0.01(-0.23%)
Feb 22, 2023 4.362 4.381 4.298 4.303 14,022,530 -0.05(-1.12%)
Feb 21, 2023 4.460 4.479 4.352 4.352 12,458,714 -0.15(-3.26%)
Feb 17, 2023 4.499 4.533 4.450 4.499 17,809,262 -0.01(-0.22%)
Feb 16, 2023 4.577 4.606 4.499 4.509 22,029,018 -0.08(-1.71%)
Feb 15, 2023 4.509 4.606 4.489 4.587 18,157,748 +0.03(+0.75%)
Feb 14, 2023 4.577 4.597 4.499 4.553 14,693,007 -0.05(-1.17%)
Feb 13, 2023 4.606 4.636 4.577 4.606 14,524,872 -0.01(-0.21%)
Feb 10, 2023 4.626 4.675 4.577 4.616 19,499,538 -0.06(-1.26%)
Feb 09, 2023 4.900 4.968 4.655 4.675 17,942,004 -0.22(-4.40%)
Feb 08, 2023 4.919 4.949 4.861 4.890 17,018,358 -0.04(-0.71%)
Feb 07, 2023 4.857 4.954 4.818 4.925 26,135,600 +0.07(+1.40%)
Feb 06, 2023 5.061 5.071 4.837 4.857 30,353,372 -0.22(-4.31%)
Feb 03, 2023 5.217 5.246 5.071 5.076 26,549,030 -0.08(-1.60%)
Feb 02, 2023 5.470 5.519 5.120 5.159 49,412,452 -0.55(-9.56%)
Feb 01, 2023 5.616 5.733 5.606 5.704 18,326,506 +0.07(+1.21%)
Jan 31, 2023 5.743 5.752 5.577 5.636 30,794,532 -0.08(-1.36%)
Jan 30, 2023 5.713 5.752 5.704 5.713 10,234,126 -0.05(-0.84%)
Jan 27, 2023 5.723 5.791 5.679 5.762 11,154,400 +0.02(+0.34%)
Jan 26, 2023 5.762 5.782 5.718 5.743 16,512,349 -0.01(-0.17%)
Jan 25, 2023 5.636 5.772 5.597 5.752 16,556,592 +0.12(+2.07%)
Jan 24, 2023 5.723 5.723 5.606 5.636 13,298,058 -0.09(-1.53%)
Jan 23, 2023 5.684 5.752 5.674 5.723 12,240,982 +0.04(+0.68%)
Jan 20, 2023 5.626 5.704 5.616 5.684 12,130,925 +0.05(+0.86%)
Jan 19, 2023 5.665 5.684 5.626 5.636 12,787,643 -0.05(-0.86%)
Jan 18, 2023 5.830 5.830 5.674 5.684 18,778,396 -0.14(-2.34%)
Jan 17, 2023 5.791 5.840 5.762 5.820 8,514,318 +0.02(+0.34%)
Jan 13, 2023 5.782 5.801 5.733 5.801 8,576,775 +0.00(+0.00%)
Jan 12, 2023 5.811 5.840 5.743 5.801 10,835,524 -0.03(-0.58%)
Jan 11, 2023 5.782 5.840 5.747 5.835 9,348,568 +0.08(+1.44%)
Jan 10, 2023 5.723 5.772 5.704 5.752 8,669,260 +0.00(+0.00%)
Jan 09, 2023 5.777 5.801 5.733 5.752 10,118,390 -0.08(-1.34%)
Jan 06, 2023 5.733 5.830 5.713 5.830 12,256,838 +0.16(+2.74%)
Jan 05, 2023 5.694 5.713 5.636 5.674 11,893,410 -0.03(-0.51%)
Jan 04, 2023 5.694 5.762 5.674 5.704 18,819,288 +0.07(+1.21%)
Jan 03, 2023 5.684 5.704 5.567 5.636 16,966,210 -0.05(-0.86%)
Dec 30, 2022 5.645 5.684 5.606 5.684 10,104,546 +0.02(+0.34%)
Dec 29, 2022 5.636 5.704 5.626 5.665 11,872,538 +0.09(+1.57%)
Dec 28, 2022 5.626 5.684 5.577 5.577 12,590,325 -0.05(-0.86%)
Dec 27, 2022 5.723 5.752 5.616 5.626 8,492,782 -0.06(-1.03%)
Dec 23, 2022 5.674 5.723 5.645 5.684 9,979,111 +0.03(+0.52%)
Dec 22, 2022 5.694 5.713 5.606 5.655 18,343,232 -0.09(-1.53%)
Dec 21, 2022 5.762 5.767 5.684 5.743 12,618,106 +0.03(+0.51%)
Dec 20, 2022 5.752 5.767 5.694 5.713 9,064,370 -0.03(-0.51%)
Dec 19, 2022 5.840 5.850 5.723 5.743 12,315,508 -0.06(-1.01%)
Dec 16, 2022 5.752 5.830 5.752 5.801 34,230,052 -0.01(-0.17%)
Dec 15, 2022 5.928 5.942 5.811 5.811 17,179,126 -0.15(-2.45%)
Dec 14, 2022 5.947 6.044 5.908 5.957 14,156,505 -0.04(-0.65%)
Dec 13, 2022 6.083 6.093 5.976 5.996 15,544,361 +0.01(+0.16%)
Dec 12, 2022 5.928 6.005 5.889 5.986 9,726,676 +0.04(+0.65%)
Dec 09, 2022 6.005 6.005 5.928 5.947 8,666,526 -0.05(-0.81%)
Dec 08, 2022 6.025 6.044 5.949 5.996 11,862,417 -0.04(-0.65%)
Dec 07, 2022 5.947 6.049 5.937 6.035 12,809,387 +0.05(+0.81%)
Dec 06, 2022 6.039 6.064 5.957 5.986 13,269,136 -0.03(-0.49%)
Dec 05, 2022 6.015 6.044 5.981 6.015 14,781,079 -0.06(-0.96%)
Dec 02, 2022 6.190 6.190 6.074 6.074 15,639,330 -0.17(-2.65%)
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.