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

Sirius XM Holdings (NQ: SIRI )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2022 6.418 6.500 6.341 6.351 18,344,366 -0.02(-0.30%)
Mar 30, 2022 6.341 6.428 6.313 6.370 24,586,824 +0.02(+0.30%)
Mar 29, 2022 6.322 6.399 6.293 6.351 28,238,734 +0.02(+0.30%)
Mar 28, 2022 6.265 6.351 6.236 6.332 15,191,335 +0.05(+0.76%)
Mar 25, 2022 6.236 6.322 6.217 6.284 15,331,768 +0.05(+0.77%)
Mar 24, 2022 6.169 6.245 6.125 6.236 13,865,616 +0.10(+1.56%)
Mar 23, 2022 6.130 6.236 6.130 6.140 20,318,714 -0.01(-0.16%)
Mar 22, 2022 6.053 6.159 6.015 6.149 21,599,192 +0.12(+1.91%)
Mar 21, 2022 5.996 6.063 5.948 6.034 19,083,766 -0.04(-0.63%)
Mar 18, 2022 5.938 6.073 5.919 6.073 32,634,586 +0.08(+1.28%)
Mar 17, 2022 5.938 6.006 5.862 5.996 18,920,104 +0.04(+0.64%)
Mar 16, 2022 5.996 6.044 5.842 5.958 28,588,118 -0.03(-0.48%)
Mar 15, 2022 5.948 6.030 5.919 5.986 17,554,952 +0.08(+1.30%)
Mar 14, 2022 5.919 5.967 5.871 5.910 17,316,768 -0.03(-0.48%)
Mar 11, 2022 5.948 6.044 5.919 5.938 22,146,076 -0.03(-0.48%)
Mar 10, 2022 5.929 6.015 5.881 5.967 26,095,670 +0.00(+0.00%)
Mar 09, 2022 6.169 6.173 5.938 5.967 30,734,930 -0.15(-2.51%)
Mar 08, 2022 6.092 6.303 6.066 6.121 51,319,540 +0.00(+0.00%)
Mar 07, 2022 5.890 6.173 5.775 6.121 56,057,796 +0.20(+3.40%)
Mar 04, 2022 5.910 5.977 5.871 5.919 20,464,890 -0.01(-0.16%)
Mar 03, 2022 5.938 5.958 5.871 5.929 13,823,786 +0.03(+0.49%)
Mar 02, 2022 5.833 5.943 5.823 5.900 14,856,587 +0.07(+1.15%)
Mar 01, 2022 5.871 5.919 5.814 5.833 20,620,810 -0.08(-1.30%)
Feb 28, 2022 5.881 5.948 5.823 5.910 17,642,874 +0.00(+0.00%)
Feb 25, 2022 5.900 5.948 5.881 5.910 20,332,840 +0.10(+1.65%)
Feb 24, 2022 5.699 5.833 5.651 5.814 27,142,692 +0.09(+1.51%)
Feb 23, 2022 5.794 5.804 5.708 5.727 25,128,268 -0.05(-0.83%)
Feb 22, 2022 5.794 5.881 5.766 5.775 20,457,226 -0.01(-0.17%)
Feb 18, 2022 5.785 0 +0.00(+0.00%)
Feb 17, 2022 5.862 5.881 5.756 5.785 23,309,398 -0.13(-2.27%)
Feb 16, 2022 5.900 5.948 5.881 5.919 21,259,640 -0.03(-0.48%)
Feb 15, 2022 5.948 5.986 5.881 5.948 21,550,874 +0.03(+0.49%)
Feb 14, 2022 5.996 6.049 5.876 5.919 20,436,960 -0.05(-0.80%)
Feb 11, 2022 6.063 6.101 5.948 5.967 30,522,032 -0.11(-1.74%)
Feb 10, 2022 6.284 6.313 6.044 6.073 36,019,412 -0.25(-3.92%)
Feb 09, 2022 6.265 6.329 6.265 6.320 16,395,713 +0.06(+0.88%)
Feb 08, 2022 6.219 6.339 6.182 6.265 12,578,333 +0.06(+0.89%)
Feb 07, 2022 6.247 6.302 6.187 6.210 11,020,747 -0.04(-0.59%)
Feb 04, 2022 6.071 6.256 6.053 6.247 23,274,260 +0.10(+1.65%)
Feb 03, 2022 6.127 6.108 6.145 21,790,844 -0.01(-0.15%)
Feb 02, 2022 6.108 6.219 6.081 6.154 31,523,144 -0.07(-1.18%)
Feb 01, 2022 5.924 6.283 5.878 6.228 55,414,576 +0.37(+6.29%)
Jan 31, 2022 5.694 5.860 49,551,668 +0.16(+2.75%)
Jan 28, 2022 5.620 5.731 5.565 5.703 23,506,918 +0.06(+0.98%)
Jan 27, 2022 5.509 5.740 5.509 5.648 31,070,614 +0.14(+2.51%)
Jan 26, 2022 5.528 5.629 5.473 5.509 22,657,768 -0.07(-1.32%)
Jan 25, 2022 5.509 5.620 5.463 5.583 27,297,496 +0.01(+0.17%)
Jan 24, 2022 5.528 5.634 5.454 5.574 28,674,492 +0.04(+0.67%)
Jan 21, 2022 5.583 5.620 5.528 5.537 21,936,948 -0.03(-0.50%)
Jan 20, 2022 5.620 5.703 5.556 5.565 14,466,785 -0.06(-0.98%)
Jan 19, 2022 5.648 5.685 5.579 5.620 16,611,063 -0.01(-0.16%)
Jan 18, 2022 5.648 5.694 5.611 5.629 17,997,994 -0.06(-1.13%)
Jan 14, 2022 5.694 0 -0.17(-2.83%)
Jan 13, 2022 5.832 5.906 5.804 5.860 16,242,579 +0.03(+0.47%)
Jan 12, 2022 5.841 5.878 5.786 5.832 13,391,723 +0.01(+0.16%)
Jan 11, 2022 5.740 5.841 5.731 5.823 16,139,367 +0.06(+0.96%)
Jan 10, 2022 5.703 5.777 5.685 5.767 17,735,704 +0.06(+0.97%)
Jan 07, 2022 5.731 5.795 5.694 5.712 17,156,180 +0.01(+0.16%)
Jan 06, 2022 5.685 5.758 5.652 5.703 18,869,250 +0.04(+0.65%)
Jan 05, 2022 5.685 5.767 5.657 5.666 19,148,486 -0.02(-0.32%)
Jan 04, 2022 5.786 5.823 5.634 5.685 38,048,368 -0.18(-2.99%)
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.