Skip to main content

Sirius XM Holdings (NQ: SIRI )

4.640 -0.070 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 4.630 4.680 4.570 4.640 9,522,223 -0.07(-1.49%)
Dec 07, 2023 4.550 4.710 4.480 4.710 13,967,058 +0.22(+4.90%)
Dec 06, 2023 4.570 4.650 4.490 4.490 10,556,180 -0.02(-0.44%)
Dec 05, 2023 4.530 4.550 4.410 4.510 15,998,816 -0.05(-1.10%)
Dec 04, 2023 4.850 4.860 4.530 4.560 14,542,207 -0.32(-6.56%)
Dec 01, 2023 4.700 4.910 4.590 4.880 11,258,813 +0.20(+4.27%)
Nov 30, 2023 4.710 4.760 4.620 4.680 17,758,128 -0.02(-0.43%)
Nov 29, 2023 4.860 4.860 4.600 4.700 12,020,712 -0.05(-1.05%)
Nov 28, 2023 4.830 4.840 4.725 4.750 8,679,980 -0.08(-1.66%)
Nov 27, 2023 4.910 4.910 4.790 4.830 6,667,249 -0.10(-2.03%)
Nov 24, 2023 4.900 4.940 4.850 4.930 3,740,446 +0.03(+0.61%)
Nov 22, 2023 4.860 4.960 4.860 4.900 10,061,924 +0.05(+1.03%)
Nov 21, 2023 5.150 5.150 4.840 4.850 11,348,300 -0.29(-5.64%)
Nov 20, 2023 5.110 5.180 5.045 5.140 8,993,141 +0.06(+1.18%)
Nov 17, 2023 5.140 5.140 5.020 5.080 8,942,365 -0.05(-0.97%)
Nov 16, 2023 5.270 5.280 4.960 5.130 10,187,900 -0.06(-1.16%)
Nov 15, 2023 5.490 5.620 5.150 5.190 20,906,900 +0.30(+6.13%)
Nov 14, 2023 4.750 4.890 4.720 4.890 10,685,212 +0.22(+4.71%)
Nov 13, 2023 4.650 4.680 4.540 4.670 7,802,818 +0.04(+0.86%)
Nov 10, 2023 4.700 4.740 4.570 4.630 12,892,240 -0.06(-1.28%)
Nov 09, 2023 4.680 5.065 4.660 4.690 10,247,654 +0.01(+0.21%)
Nov 08, 2023 4.630 4.740 4.620 4.680 8,539,606 -0.03(-0.64%)
Nov 07, 2023 4.650 4.810 4.610 4.710 11,046,008 +0.00(+0.00%)
Nov 06, 2023 4.950 5.140 4.700 4.710 10,135,434 -0.21(-4.33%)
Nov 03, 2023 4.724 5.043 4.695 4.923 17,747,022 +0.30(+6.45%)
Nov 02, 2023 4.506 4.655 4.496 4.625 11,975,005 +0.15(+3.33%)
Nov 01, 2023 4.287 4.526 4.187 4.476 18,572,560 +0.22(+5.14%)
Oct 31, 2023 4.237 4.454 4.148 4.257 13,423,341 +0.10(+2.39%)
Oct 30, 2023 4.138 4.215 4.118 4.158 13,897,634 +0.06(+1.46%)
Oct 27, 2023 4.177 4.217 4.088 4.098 9,963,154 -0.11(-2.60%)
Oct 26, 2023 4.426 4.426 4.197 4.207 11,572,362 -0.13(-2.98%)
Oct 25, 2023 4.376 4.418 4.297 4.337 13,767,349 -0.08(-1.80%)
Oct 24, 2023 4.516 4.526 4.386 4.416 6,488,279 -0.04(-0.89%)
Oct 23, 2023 4.476 4.516 4.376 4.456 9,728,618 +0.01(+0.22%)
Oct 20, 2023 4.436 4.535 4.426 4.446 8,430,661 -0.09(-1.97%)
Oct 19, 2023 4.575 4.665 4.511 4.535 8,818,597 -0.04(-0.87%)
Oct 18, 2023 4.695 4.695 4.565 4.575 5,792,075 -0.12(-2.54%)
Oct 17, 2023 4.864 4.874 4.685 4.695 8,687,049 -0.12(-2.48%)
Oct 16, 2023 4.824 4.864 4.715 4.814 11,531,872 -0.01(-0.21%)
Oct 13, 2023 4.665 4.834 4.590 4.824 18,315,048 +0.26(+5.66%)
Oct 12, 2023 4.585 4.600 4.441 4.565 12,430,584 +0.00(+0.00%)
Oct 11, 2023 4.545 4.565 4.446 4.565 8,868,258 +0.12(+2.68%)
Oct 10, 2023 4.436 4.461 4.401 4.446 12,065,133 +0.05(+1.13%)
Oct 09, 2023 4.297 4.486 4.247 4.396 9,704,387 +0.10(+2.31%)
Oct 06, 2023 4.317 4.396 4.257 4.297 13,649,434 -0.05(-1.14%)
Oct 05, 2023 4.476 4.476 4.302 4.347 12,274,716 -0.08(-1.80%)
Oct 04, 2023 4.337 4.466 4.277 4.426 14,785,318 +0.16(+3.73%)
Oct 03, 2023 4.267 4.347 4.177 4.267 14,057,490 -0.02(-0.46%)
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.