Skip to main content

Sirius XM Holdings (NQ: SIRI )

3.405 -0.055 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.430 3.492 3.220 3.405 41,671,472 -0.06(-1.59%)
Jul 18, 2024 3.700 3.850 3.430 3.460 33,411,372 -0.34(-8.95%)
Jul 17, 2024 3.800 3.910 3.640 3.800 48,272,884 -0.08(-2.06%)
Jul 16, 2024 3.870 4.060 3.840 3.880 45,218,692 -0.01(-0.26%)
Jul 15, 2024 3.670 3.920 3.555 3.890 40,353,512 +0.18(+4.85%)
Jul 12, 2024 3.610 3.730 3.560 3.710 27,878,472 +0.10(+2.77%)
Jul 11, 2024 3.520 3.700 3.450 3.610 41,054,344 +0.10(+2.85%)
Jul 10, 2024 3.420 3.690 3.420 3.510 41,703,884 +0.08(+2.33%)
Jul 09, 2024 3.250 3.440 3.120 3.430 51,091,488 +0.18(+5.54%)
Jul 08, 2024 3.950 3.960 3.160 3.250 63,442,380 -0.46(-12.40%)
Jul 05, 2024 3.510 4.160 3.500 3.710 121,212,832 +0.18(+5.10%)
Jul 03, 2024 3.120 3.550 3.120 3.530 74,830,320 +0.43(+13.87%)
Jul 02, 2024 2.910 3.120 2.890 3.100 53,737,016 +0.22(+7.64%)
Jul 01, 2024 2.860 2.930 2.840 2.880 63,776,144 +0.05(+1.77%)
Jun 28, 2024 2.750 2.860 2.740 2.830 82,269,648 +0.10(+3.66%)
Jun 27, 2024 2.700 2.750 2.680 2.730 34,027,720 +0.03(+1.11%)
Jun 26, 2024 2.650 2.730 2.630 2.700 55,347,016 +0.04(+1.50%)
Jun 25, 2024 2.700 2.710 2.610 2.660 43,471,380 -0.03(-1.12%)
Jun 24, 2024 2.860 2.885 2.660 2.690 61,793,216 -0.24(-8.19%)
Jun 21, 2024 2.950 3.030 2.920 2.930 330,664,128 +0.03(+1.03%)
Jun 20, 2024 2.840 2.935 2.760 2.900 38,820,440 +0.13(+4.69%)
Jun 18, 2024 2.660 2.770 2.650 2.770 64,476,840 +0.12(+4.53%)
Jun 17, 2024 2.630 2.670 2.550 2.650 45,787,744 +0.04(+1.53%)
Jun 14, 2024 2.510 2.630 2.490 2.610 75,254,768 +0.07(+2.76%)
Jun 13, 2024 2.590 2.600 2.450 2.540 48,280,144 -0.09(-3.61%)
Jun 12, 2024 2.600 2.710 2.590 2.635 39,949,236 +0.07(+2.93%)
Jun 11, 2024 2.540 2.580 2.510 2.560 15,646,076 +0.03(+1.19%)
Jun 10, 2024 2.570 2.590 2.520 2.530 19,425,696 -0.03(-1.17%)
Jun 07, 2024 2.560 2.610 2.520 2.560 23,765,350 -0.03(-1.16%)
Jun 06, 2024 2.560 2.600 2.550 2.590 18,257,284 +0.02(+0.78%)
Jun 05, 2024 2.650 2.650 2.550 2.570 25,479,804 -0.02(-0.77%)
Jun 04, 2024 2.750 2.750 2.550 2.590 35,781,060 -0.18(-6.50%)
Jun 03, 2024 2.810 2.840 2.752 2.770 19,592,084 -0.05(-1.77%)
May 31, 2024 2.730 2.930 2.720 2.820 101,179,536 +0.08(+2.92%)
May 30, 2024 2.740 2.760 2.730 2.740 19,932,664 +0.00(+0.00%)
May 29, 2024 2.750 2.760 2.710 2.740 16,866,284 -0.02(-0.72%)
May 28, 2024 2.750 2.790 2.730 2.760 17,241,204 +0.01(+0.36%)
May 24, 2024 2.740 2.760 2.700 2.750 19,840,782 +0.02(+0.73%)
May 23, 2024 2.790 2.800 2.720 2.730 33,858,272 -0.07(-2.50%)
May 22, 2024 2.900 2.900 2.790 2.800 33,029,664 -0.09(-3.11%)
May 21, 2024 2.990 3.005 2.890 2.890 24,200,624 -0.10(-3.34%)
May 20, 2024 3.010 3.020 2.960 2.990 17,447,404 -0.02(-0.66%)
May 17, 2024 3.030 3.040 3.000 3.010 17,744,614 -0.04(-1.31%)
May 16, 2024 3.060 3.070 3.020 3.050 14,881,348 +0.01(+0.33%)
May 15, 2024 3.190 3.210 3.030 3.040 23,551,072 -0.13(-4.10%)
May 14, 2024 3.150 3.275 3.140 3.170 20,823,628 +0.03(+0.96%)
May 13, 2024 3.090 3.160 3.060 3.140 16,650,519 +0.11(+3.63%)
May 10, 2024 3.100 3.105 3.010 3.030 8,854,410 -0.03(-0.98%)
May 09, 2024 3.070 3.075 3.040 3.060 9,317,673 +0.01(+0.23%)
May 08, 2024 3.093 3.093 3.033 3.053 8,769,430 -0.05(-1.60%)
May 07, 2024 3.152 3.182 3.093 3.103 10,324,382 -0.05(-1.57%)
May 06, 2024 3.122 3.160 3.093 3.152 11,925,100 +0.06(+1.92%)
May 03, 2024 3.053 3.112 3.043 3.093 15,491,373 +0.07(+2.30%)
May 02, 2024 3.053 3.093 2.994 3.023 13,772,237 +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.