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

Sirius XM Holdings (NQ: SIRI )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.564 5.564 5.564 0 +0.06(+1.05%)
Mar 28, 2018 5.546 5.591 5.492 5.506 18,806,828 -0.02(-0.40%)
Mar 27, 2018 5.662 5.680 5.492 5.528 22,066,526 -0.11(-1.90%)
Mar 26, 2018 5.586 5.635 5.528 5.635 18,207,126 +0.13(+2.43%)
Mar 23, 2018 5.582 5.640 5.501 5.501 19,493,042 -0.08(-1.44%)
Mar 22, 2018 5.564 5.653 5.564 5.582 16,116,183 -0.10(-1.73%)
Mar 21, 2018 5.635 5.733 5.635 5.680 16,929,268 +0.04(+0.79%)
Mar 20, 2018 5.653 5.689 5.626 5.635 13,919,890 -0.02(-0.32%)
Mar 19, 2018 5.751 5.751 5.617 5.653 17,771,056 -0.12(-2.16%)
Mar 16, 2018 5.760 5.787 5.715 5.778 23,918,928 +0.07(+1.25%)
Mar 15, 2018 5.787 5.796 5.698 5.706 13,827,747 -0.07(-1.23%)
Mar 14, 2018 5.849 5.849 5.706 5.778 25,001,124 -0.04(-0.77%)
Mar 13, 2018 5.903 5.903 5.805 5.822 14,917,609 -0.06(-1.06%)
Mar 12, 2018 5.831 5.894 5.787 5.885 14,587,003 +0.05(+0.92%)
Mar 09, 2018 5.778 5.840 5.769 5.831 13,879,072 +0.05(+0.93%)
Mar 08, 2018 5.796 5.805 5.742 5.778 12,566,927 +0.01(+0.15%)
Mar 07, 2018 5.831 5.769 22,720,366 +0.10(+1.73%)
Mar 06, 2018 5.662 5.684 5.591 5.671 17,499,236 +0.04(+0.63%)
Mar 05, 2018 5.582 5.662 5.564 5.635 14,260,904 +0.02(+0.32%)
Mar 02, 2018 5.555 5.635 5.537 5.617 25,089,582 +0.01(+0.16%)
Mar 01, 2018 5.528 5.689 5.528 5.608 40,776,328 +0.01(+0.16%)
Feb 28, 2018 5.635 5.662 5.591 5.599 18,666,780 -0.01(-0.16%)
Feb 27, 2018 5.653 5.689 5.591 5.608 20,937,856 -0.04(-0.63%)
Feb 26, 2018 5.608 5.671 5.591 5.644 22,229,176 +0.05(+0.96%)
Feb 23, 2018 5.528 5.617 5.492 5.591 17,182,528 +0.11(+1.95%)
Feb 22, 2018 5.484 27,720,040 +0.02(+0.33%)
Feb 21, 2018 5.466 5.546 5.448 5.466 23,116,242 +0.02(+0.33%)
Feb 20, 2018 5.448 5.466 5.394 5.448 13,310,354 +0.00(+0.00%)
Feb 16, 2018 5.448 5.448 5.448 0 -0.04(-0.65%)
Feb 15, 2018 5.412 5.550 5.403 5.484 26,299,546 +0.05(+0.99%)
Feb 14, 2018 5.448 5.274 5.430 21,369,510 +0.12(+2.18%)
Feb 13, 2018 5.180 5.350 5.176 5.314 19,092,446 +0.10(+1.88%)
Feb 12, 2018 5.171 5.287 5.136 5.216 17,751,352 +0.03(+0.52%)
Feb 09, 2018 5.234 5.261 5.064 5.189 37,748,828 -0.03(-0.51%)
Feb 08, 2018 5.341 5.359 5.216 5.216 32,456,434 -0.13(-2.50%)
Feb 07, 2018 5.350 5.421 5.323 5.350 25,926,158 -0.04(-0.83%)
Feb 06, 2018 5.323 5.439 5.243 5.394 39,302,992 -0.03(-0.56%)
Feb 05, 2018 5.456 5.540 5.362 5.425 33,689,124 -0.01(-0.25%)
Feb 02, 2018 5.429 5.536 5.420 5.438 23,175,108 +0.00(+0.00%)
Feb 01, 2018 5.358 5.500 5.358 5.438 19,879,070 +0.00(+0.00%)
Jan 31, 2018 5.242 5.465 5.207 5.438 33,274,108 +0.14(+2.69%)
Jan 30, 2018 5.331 5.371 5.251 5.296 28,699,380 -0.03(-0.50%)
Jan 29, 2018 5.398 5.411 5.260 5.322 39,238,660 +0.00(+0.00%)
Jan 26, 2018 5.135 5.589 5.127 5.322 47,862,396 +0.19(+3.64%)
Jan 25, 2018 5.127 5.180 5.109 5.135 21,180,134 +0.04(+0.70%)
Jan 24, 2018 5.100 5.127 5.064 5.100 23,515,212 +0.04(+0.88%)
Jan 23, 2018 5.002 5.064 4.966 5.055 20,772,730 +0.03(+0.53%)
Jan 22, 2018 4.940 5.095 4.931 5.029 24,262,682 +0.04(+0.89%)
Jan 19, 2018 4.949 5.020 4.904 4.984 29,583,438 +0.12(+2.38%)
Jan 18, 2018 4.824 4.931 4.815 4.868 15,148,690 +0.03(+0.55%)
Jan 17, 2018 4.815 4.895 4.806 4.842 21,447,354 +0.05(+1.12%)
Jan 16, 2018 4.886 4.886 4.779 4.788 23,249,428 -0.09(-1.82%)
Jan 12, 2018 4.877 4.877 4.877 0 -0.02(-0.36%)
Jan 11, 2018 4.957 4.975 4.851 4.895 28,045,660 -0.05(-0.99%)
Jan 10, 2018 4.966 4.944 61,334,320 +0.22(+4.61%)
Jan 09, 2018 4.744 4.793 4.717 4.726 21,808,728 +0.00(+0.00%)
Jan 08, 2018 4.708 4.762 4.708 4.726 18,345,198 -0.02(-0.38%)
Jan 05, 2018 4.744 4.757 4.690 4.744 19,426,484 +0.02(+0.38%)
Jan 04, 2018 4.637 4.771 4.637 4.726 30,338,350 +0.09(+1.92%)
Jan 03, 2018 4.619 4.699 4.601 4.637 32,543,628 +0.00(+0.00%)
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.