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

Sirius XM Holdings (NQ: SIRI )

3.025 +0.005 (+0.17%)
Streaming Delayed Price Updated: 12:49 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 31, 2017 4.592 4.619 4.548 4.557 15,375,437 -0.05(-1.15%)
Mar 30, 2017 4.548 4.619 4.539 4.610 15,643,224 +0.06(+1.36%)
Mar 29, 2017 4.539 4.548 4.508 4.548 19,643,076 +0.03(+0.59%)
Mar 28, 2017 4.530 4.583 4.504 4.521 28,756,430 +0.01(+0.20%)
Mar 27, 2017 4.477 4.548 4.459 4.512 22,062,120 +0.00(+0.00%)
Mar 24, 2017 4.557 4.557 4.477 4.512 28,941,142 -0.03(-0.58%)
Mar 23, 2017 4.495 4.566 4.477 4.539 29,842,678 +0.03(+0.59%)
Mar 22, 2017 4.548 4.557 4.477 4.512 36,792,124 -0.08(-1.73%)
Mar 21, 2017 4.716 4.725 4.574 4.592 37,728,820 -0.11(-2.26%)
Mar 20, 2017 4.725 4.751 4.681 4.698 15,362,582 -0.04(-0.93%)
Mar 17, 2017 4.760 4.769 4.663 4.742 42,580,380 +0.03(+0.56%)
Mar 16, 2017 4.663 4.734 4.636 4.716 21,763,772 +0.03(+0.57%)
Mar 15, 2017 4.787 4.822 4.689 4.689 36,205,032 -0.08(-1.67%)
Mar 14, 2017 4.778 4.813 4.707 4.769 33,925,676 -0.04(-0.92%)
Mar 13, 2017 4.893 4.588 4.813 72,367,232 +0.22(+4.82%)
Mar 10, 2017 4.548 4.592 4.539 4.592 28,998,682 +0.04(+0.78%)
Mar 09, 2017 4.566 4.583 4.512 4.557 21,145,428 -0.01(-0.19%)
Mar 08, 2017 4.539 4.574 4.530 4.566 21,028,432 +0.04(+0.78%)
Mar 07, 2017 4.504 4.548 4.495 4.530 19,503,336 +0.03(+0.59%)
Mar 06, 2017 4.504 4.512 4.481 4.504 18,245,780 -0.01(-0.29%)
Mar 03, 2017 4.521 4.548 4.495 4.517 18,121,808 -0.02(-0.49%)
Mar 02, 2017 4.548 4.557 4.512 4.539 27,860,908 -0.03(-0.68%)
Mar 01, 2017 4.539 4.583 4.535 4.570 20,112,144 +0.07(+1.47%)
Feb 28, 2017 4.592 4.592 4.495 4.504 36,064,256 -0.08(-1.74%)
Feb 27, 2017 4.539 4.583 4.530 4.583 27,422,968 +0.05(+1.17%)
Feb 24, 2017 4.495 4.539 4.468 4.530 17,540,798 +0.04(+0.99%)
Feb 23, 2017 4.574 4.583 4.468 4.486 25,309,614 -0.07(-1.55%)
Feb 22, 2017 4.592 4.619 4.512 4.557 49,993,408 +0.10(+2.18%)
Feb 21, 2017 4.415 4.486 4.380 4.459 27,651,288 +0.09(+2.02%)
Feb 17, 2017 4.371 4.371 4.371 0 +0.03(+0.61%)
Feb 16, 2017 4.371 4.424 4.318 4.344 36,035,920 +0.03(+0.61%)
Feb 15, 2017 4.274 4.349 4.212 4.318 44,004,864 +0.12(+2.95%)
Feb 14, 2017 4.220 4.229 4.185 4.194 24,384,622 -0.02(-0.42%)
Feb 13, 2017 4.194 4.212 4.176 4.212 15,439,976 +0.03(+0.63%)
Feb 10, 2017 4.167 4.194 4.150 4.185 19,799,308 +0.02(+0.53%)
Feb 09, 2017 4.176 4.194 4.150 4.163 23,109,776 +0.00(+0.11%)
Feb 08, 2017 4.194 4.194 4.132 4.159 18,885,198 -0.01(-0.32%)
Feb 07, 2017 4.229 4.229 4.167 4.172 20,864,498 -0.05(-1.26%)
Feb 06, 2017 4.256 4.256 4.216 4.225 17,178,834 -0.02(-0.52%)
Feb 03, 2017 4.203 4.247 4.203 4.247 17,065,708 +0.05(+1.27%)
Feb 02, 2017 4.256 4.256 4.176 4.194 32,076,142 -0.02(-0.42%)
Feb 01, 2017 4.185 4.220 4.167 4.212 32,016,642 +0.04(+1.06%)
Jan 31, 2017 4.229 4.229 4.159 4.167 23,202,646 -0.04(-0.84%)
Jan 30, 2017 4.176 4.203 4.141 4.203 27,143,382 +0.01(+0.21%)
Jan 27, 2017 4.229 4.238 4.185 4.194 25,682,910 +0.00(+0.00%)
Jan 26, 2017 4.141 4.203 4.132 4.194 26,026,818 +0.07(+1.60%)
Jan 25, 2017 4.106 4.150 4.101 4.128 18,688,094 +0.04(+0.97%)
Jan 24, 2017 4.044 4.088 4.044 4.088 23,105,242 +0.04(+0.87%)
Jan 23, 2017 4.061 4.079 4.044 4.053 16,992,972 +0.00(+0.00%)
Jan 20, 2017 4.061 4.070 4.035 4.053 17,379,868 +0.00(+0.00%)
Jan 19, 2017 4.044 4.061 4.017 4.053 16,290,112 -0.01(-0.22%)
Jan 18, 2017 4.053 4.061 4.008 4.061 23,280,694 +0.03(+0.66%)
Jan 17, 2017 4.053 4.066 4.026 4.035 14,747,619 -0.04(-0.87%)
Jan 13, 2017 4.070 4.070 4.070 0 +0.03(+0.66%)
Jan 12, 2017 4.053 4.070 3.991 4.044 22,685,970 -0.01(-0.22%)
Jan 11, 2017 4.079 4.088 4.017 4.053 36,778,812 -0.04(-0.86%)
Jan 10, 2017 4.061 4.119 4.035 4.088 23,286,172 +0.03(+0.65%)
Jan 09, 2017 4.026 4.070 4.004 4.061 38,165,460 +0.04(+0.88%)
Jan 06, 2017 4.106 4.106 4.026 4.026 28,518,100 -0.07(-1.72%)
Jan 05, 2017 4.026 4.097 4.026 4.097 41,055,032 +0.10(+2.43%)
Jan 04, 2017 3.938 4.017 3.932 4.000 30,379,316 +0.08(+2.03%)
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.