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 -0.140 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2019 5.119 5.137 5.056 5.092 34,134,700 -0.02(-0.35%)
Mar 28, 2019 5.074 5.155 5.074 5.110 24,272,240 +0.03(+0.53%)
Mar 27, 2019 5.146 5.173 5.074 5.083 33,217,568 -0.04(-0.70%)
Mar 26, 2019 5.182 5.209 5.119 5.119 42,125,604 -0.04(-0.87%)
Mar 25, 2019 5.164 5.182 5.110 5.164 40,909,244 -0.01(-0.17%)
Mar 22, 2019 5.326 5.344 5.164 5.173 71,697,432 -0.20(-3.68%)
Mar 21, 2019 5.389 5.451 5.353 5.371 31,516,442 -0.04(-0.66%)
Mar 20, 2019 5.451 5.469 5.317 5.407 39,933,504 -0.08(-1.47%)
Mar 19, 2019 5.460 5.514 5.416 5.487 24,866,540 +0.04(+0.83%)
Mar 18, 2019 5.514 5.541 5.424 5.442 29,400,648 -0.10(-1.78%)
Mar 15, 2019 5.550 5.550 5.460 5.541 35,672,064 +0.04(+0.65%)
Mar 14, 2019 5.451 5.532 5.442 5.505 24,755,304 +0.04(+0.66%)
Mar 13, 2019 5.478 5.550 5.424 5.469 36,150,116 -0.04(-0.81%)
Mar 12, 2019 5.371 5.541 5.326 5.514 48,604,484 +0.15(+2.85%)
Mar 11, 2019 5.317 5.389 5.299 5.362 23,653,794 +0.03(+0.51%)
Mar 08, 2019 5.335 5.371 5.308 5.335 25,221,388 -0.04(-0.83%)
Mar 07, 2019 5.380 5.416 5.335 5.380 35,428,604 -0.01(-0.17%)
Mar 06, 2019 5.398 5.433 5.362 5.389 23,869,918 -0.03(-0.50%)
Mar 05, 2019 5.371 5.424 5.353 5.416 30,048,342 +0.03(+0.50%)
Mar 04, 2019 5.424 5.442 5.281 5.389 33,805,580 +0.01(+0.17%)
Mar 01, 2019 5.344 5.407 5.317 5.380 23,882,554 +0.05(+1.01%)
Feb 28, 2019 5.326 5.398 5.308 5.326 32,976,770 +0.01(+0.17%)
Feb 27, 2019 5.281 5.335 5.258 5.317 20,782,170 +0.00(+0.00%)
Feb 26, 2019 5.389 5.407 5.263 5.317 36,229,748 -0.09(-1.66%)
Feb 25, 2019 5.460 5.478 5.389 5.407 19,082,830 -0.04(-0.66%)
Feb 22, 2019 5.478 5.505 5.416 5.442 23,541,722 -0.02(-0.33%)
Feb 21, 2019 5.433 5.469 5.380 5.460 25,714,984 +0.04(+0.66%)
Feb 20, 2019 5.380 5.469 5.380 5.424 30,740,290 +0.04(+0.67%)
Feb 19, 2019 5.389 5.442 5.353 5.389 30,895,318 -0.03(-0.50%)
Feb 15, 2019 5.362 5.424 5.353 5.416 23,457,320 +0.10(+1.86%)
Feb 14, 2019 5.263 5.362 5.254 5.317 32,054,150 +0.02(+0.34%)
Feb 13, 2019 5.317 5.326 5.209 5.299 23,530,814 +0.00(+0.00%)
Feb 12, 2019 5.290 5.326 5.245 5.299 31,122,452 +0.04(+0.68%)
Feb 11, 2019 5.326 5.389 5.263 5.263 20,640,242 -0.06(-1.18%)
Feb 08, 2019 5.254 5.344 5.245 5.326 25,032,210 +0.05(+0.89%)
Feb 07, 2019 5.324 5.342 5.207 5.279 34,049,828 -0.07(-1.34%)
Feb 06, 2019 5.422 5.440 5.315 5.351 34,221,052 -0.04(-0.83%)
Feb 05, 2019 5.413 5.548 5.378 5.395 48,663,792 -0.02(-0.33%)
Feb 04, 2019 5.333 5.431 5.315 5.413 39,531,680 +0.05(+1.00%)
Feb 01, 2019 5.261 5.413 5.252 5.360 51,449,500 +0.13(+2.57%)
Jan 31, 2019 5.315 5.503 5.216 5.225 92,203,240 -0.08(-1.52%)
Jan 30, 2019 5.288 5.440 5.171 5.306 55,873,064 +0.16(+3.14%)
Jan 29, 2019 5.136 5.216 5.082 5.144 37,520,200 -0.01(-0.17%)
Jan 28, 2019 5.225 5.225 5.109 5.153 29,689,736 -0.06(-1.20%)
Jan 25, 2019 5.198 5.243 5.127 5.216 33,896,356 +0.06(+1.22%)
Jan 24, 2019 5.234 5.243 5.100 5.153 25,082,410 -0.08(-1.54%)
Jan 23, 2019 5.288 5.288 5.100 5.234 26,039,980 -0.01(-0.17%)
Jan 22, 2019 5.413 5.413 5.207 5.243 26,255,626 -0.18(-3.31%)
Jan 18, 2019 5.467 5.521 5.413 5.422 17,772,502 +0.00(+0.00%)
Jan 17, 2019 5.395 5.440 5.369 5.422 16,787,566 +0.03(+0.50%)
Jan 16, 2019 5.360 5.431 5.333 5.395 16,182,714 +0.04(+0.67%)
Jan 15, 2019 5.333 5.378 5.297 5.360 20,736,906 +0.03(+0.50%)
Jan 14, 2019 5.422 5.431 5.297 5.333 22,371,502 -0.11(-1.98%)
Jan 11, 2019 5.440 5.449 5.360 5.440 18,501,764 +0.00(+0.00%)
Jan 10, 2019 5.431 5.467 5.342 5.440 23,578,510 +0.01(+0.17%)
Jan 09, 2019 5.700 5.709 5.378 5.431 48,752,368 -0.26(-4.57%)
Jan 08, 2019 5.611 5.691 5.575 5.691 26,503,552 +0.12(+2.09%)
Jan 07, 2019 5.485 5.637 5.476 5.575 35,361,220 +0.04(+0.81%)
Jan 04, 2019 5.413 5.575 5.373 5.530 28,382,714 +0.21(+3.87%)
Jan 03, 2019 5.216 5.378 5.162 5.324 25,144,626 +0.04(+0.68%)
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.