Skip to main content

Siriusxm Holdings Inc (NQ: SIRI )

24.11 +0.84 (+3.61%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.777 3.864 3.758 3.815 16,100,629 +0.01(+0.25%)
Mar 30, 2023 3.758 3.835 3.748 3.806 15,495,729 +0.06(+1.54%)
Mar 29, 2023 3.719 3.773 3.691 3.748 15,465,427 +0.06(+1.56%)
Mar 28, 2023 3.585 3.710 3.575 3.691 17,530,604 +0.09(+2.40%)
Mar 27, 2023 3.642 3.710 3.570 3.604 21,951,406 -0.02(-0.53%)
Mar 24, 2023 3.450 3.633 3.412 3.623 23,018,546 +0.15(+4.43%)
Mar 23, 2023 3.546 3.556 3.431 3.469 19,115,206 -0.07(-1.90%)
Mar 22, 2023 3.633 3.662 3.518 3.537 18,322,194 -0.12(-3.16%)
Mar 21, 2023 3.585 3.662 3.570 3.652 16,894,818 +0.09(+2.43%)
Mar 20, 2023 3.498 3.590 3.484 3.566 15,521,494 +0.07(+1.92%)
Mar 17, 2023 3.460 3.518 3.460 3.498 28,416,650 +0.03(+0.83%)
Mar 16, 2023 3.469 3.498 3.421 3.469 20,611,684 -0.04(-1.10%)
Mar 15, 2023 3.306 3.518 3.296 3.508 22,259,476 +0.13(+3.99%)
Mar 14, 2023 3.508 3.527 3.354 3.373 18,445,606 -0.12(-3.31%)
Mar 13, 2023 3.527 3.638 3.479 3.489 26,532,004 -0.04(-1.09%)
Mar 10, 2023 3.652 3.652 3.498 3.527 22,585,856 -0.12(-3.42%)
Mar 09, 2023 3.710 3.739 3.623 3.652 19,759,496 -0.06(-1.55%)
Mar 08, 2023 3.912 3.921 3.681 3.710 36,675,444 -0.19(-4.93%)
Mar 07, 2023 4.094 4.118 3.883 3.902 22,404,096 -0.23(-5.58%)
Mar 06, 2023 4.056 4.161 4.037 4.133 18,612,176 +0.05(+1.18%)
Mar 03, 2023 4.113 4.142 4.075 4.085 14,995,253 -0.05(-1.16%)
Mar 02, 2023 4.085 4.142 4.051 4.133 12,346,693 +0.03(+0.70%)
Mar 01, 2023 4.219 4.219 4.056 4.104 15,326,269 -0.12(-2.73%)
Feb 28, 2023 4.296 4.296 4.200 4.219 15,506,303 -0.07(-1.57%)
Feb 27, 2023 4.238 4.286 4.229 4.286 12,217,196 +0.07(+1.59%)
Feb 24, 2023 4.210 4.253 4.152 4.219 15,801,639 +0.00(+0.00%)
Feb 23, 2023 4.219 4.238 4.171 4.219 14,745,223 -0.01(-0.23%)
Feb 22, 2023 4.286 4.306 4.224 4.229 14,269,375 -0.05(-1.12%)
Feb 21, 2023 4.383 4.402 4.277 4.277 12,678,030 -0.14(-3.26%)
Feb 17, 2023 4.421 4.455 4.373 4.421 18,122,766 -0.01(-0.22%)
Feb 16, 2023 4.498 4.527 4.421 4.431 22,416,804 -0.08(-1.71%)
Feb 15, 2023 4.431 4.527 4.411 4.507 18,477,388 +0.03(+0.75%)
Feb 14, 2023 4.498 4.517 4.421 4.474 14,951,654 -0.05(-1.17%)
Feb 13, 2023 4.527 4.556 4.498 4.527 14,780,559 -0.01(-0.21%)
Feb 10, 2023 4.546 4.594 4.498 4.536 19,842,796 -0.06(-1.26%)
Feb 09, 2023 4.815 4.882 4.575 4.594 18,257,846 -0.21(-4.40%)
Feb 08, 2023 4.834 4.863 4.777 4.805 17,317,940 -0.03(-0.71%)
Feb 07, 2023 4.773 4.869 4.735 4.840 26,594,620 +0.07(+1.40%)
Feb 06, 2023 4.974 4.983 4.754 4.773 30,886,470 -0.22(-4.31%)
Feb 03, 2023 5.127 5.156 4.983 4.988 27,015,314 -0.08(-1.60%)
Feb 02, 2023 5.376 5.423 5.031 5.070 50,280,284 -0.54(-9.56%)
Feb 01, 2023 5.519 5.634 5.509 5.605 18,648,376 +0.07(+1.21%)
Jan 31, 2023 5.643 5.653 5.481 5.538 31,335,378 -0.08(-1.36%)
Jan 30, 2023 5.615 5.653 5.605 5.615 10,413,868 -0.05(-0.84%)
Jan 27, 2023 5.624 5.691 5.581 5.663 11,350,306 +0.02(+0.34%)
Jan 26, 2023 5.663 5.682 5.620 5.643 16,802,356 -0.01(-0.17%)
Jan 25, 2023 5.538 5.672 5.500 5.653 16,847,376 +0.11(+2.07%)
Jan 24, 2023 5.624 5.624 5.510 5.538 13,531,612 -0.09(-1.53%)
Jan 23, 2023 5.586 5.653 5.577 5.624 12,455,971 +0.04(+0.68%)
Jan 20, 2023 5.529 5.605 5.519 5.586 12,343,981 +0.05(+0.86%)
Jan 19, 2023 5.567 5.586 5.529 5.538 13,012,757 -0.05(-0.86%)
Jan 18, 2023 5.730 5.730 5.577 5.586 19,108,202 -0.13(-2.34%)
Jan 17, 2023 5.691 5.739 5.663 5.720 8,663,855 +0.02(+0.34%)
Jan 13, 2023 5.682 5.701 5.634 5.701 8,727,410 +0.00(+0.00%)
Jan 12, 2023 5.710 5.739 5.643 5.701 11,025,829 -0.03(-0.58%)
Jan 11, 2023 5.682 5.739 5.648 5.734 9,512,758 +0.08(+1.44%)
Jan 10, 2023 5.624 5.672 5.605 5.653 8,821,519 +0.00(+0.00%)
Jan 09, 2023 5.677 5.701 5.634 5.653 10,296,100 -0.08(-1.34%)
Jan 06, 2023 5.634 5.730 5.615 5.730 12,472,105 +0.15(+2.74%)
Jan 05, 2023 5.596 5.615 5.538 5.577 12,102,295 -0.03(-0.51%)
Jan 04, 2023 5.596 5.663 5.577 5.605 19,149,812 +0.07(+1.21%)
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.