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

Sirius XM Holdings (NQ: SIRI )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
Jan 31, 2019 5.269 5.455 5.171 5.180 93,006,480 -0.08(-1.52%)
Jan 30, 2019 5.242 5.393 5.127 5.260 56,359,804 +0.16(+3.14%)
Jan 29, 2019 5.091 5.171 5.038 5.100 37,847,060 -0.01(-0.17%)
Jan 28, 2019 5.180 5.180 5.064 5.109 29,948,382 -0.06(-1.20%)
Jan 25, 2019 5.153 5.198 5.082 5.171 34,191,648 +0.06(+1.22%)
Jan 24, 2019 5.189 5.198 5.056 5.109 25,300,916 -0.08(-1.54%)
Jan 23, 2019 5.242 5.242 5.056 5.189 26,266,828 -0.01(-0.17%)
Jan 22, 2019 5.367 5.367 5.162 5.198 26,484,354 -0.18(-3.31%)
Jan 18, 2019 5.420 5.473 5.367 5.375 17,927,328 +0.00(+0.00%)
Jan 17, 2019 5.349 5.393 5.322 5.375 16,933,814 +0.03(+0.50%)
Jan 16, 2019 5.313 5.384 5.287 5.349 16,323,691 +0.04(+0.67%)
Jan 15, 2019 5.287 5.331 5.251 5.313 20,917,558 +0.03(+0.50%)
Jan 14, 2019 5.375 5.384 5.251 5.287 22,566,392 -0.11(-1.98%)
Jan 11, 2019 5.393 5.402 5.313 5.393 18,662,942 +0.00(+0.00%)
Jan 10, 2019 5.384 5.420 5.296 5.393 23,783,916 +0.01(+0.16%)
Jan 09, 2019 5.651 5.660 5.331 5.384 49,177,080 -0.26(-4.57%)
Jan 08, 2019 5.562 5.642 5.527 5.642 26,734,438 +0.12(+2.09%)
Jan 07, 2019 5.438 5.589 5.429 5.527 35,669,272 +0.04(+0.81%)
Jan 04, 2019 5.367 5.527 5.327 5.482 28,629,974 +0.20(+3.87%)
Jan 03, 2019 5.171 5.331 5.118 5.278 25,363,676 +0.04(+0.68%)
Jan 02, 2019 5.056 5.287 5.056 5.242 26,846,932 +0.17(+3.33%)
Dec 31, 2018 5.109 5.122 5.007 5.073 18,657,202 -0.01(-0.17%)
Dec 28, 2018 5.118 5.127 5.002 5.082 15,567,759 -0.01(-0.17%)
Dec 27, 2018 5.100 5.118 4.905 5.091 22,077,982 +0.00(+0.00%)
Dec 26, 2018 4.905 5.100 4.869 5.091 23,973,136 +0.20(+3.99%)
Dec 24, 2018 4.905 4.993 4.869 4.896 18,650,900 -0.07(-1.43%)
Dec 21, 2018 5.251 5.313 4.922 4.967 39,526,312 -0.27(-5.09%)
Dec 20, 2018 5.349 5.393 5.189 5.233 32,204,260 -0.12(-2.16%)
Dec 19, 2018 5.473 5.509 5.304 5.349 34,646,548 -0.12(-2.11%)
Dec 18, 2018 5.464 5.509 5.393 5.464 35,539,072 +0.03(+0.49%)
Dec 17, 2018 5.473 5.544 5.411 5.438 27,773,428 -0.04(-0.81%)
Dec 14, 2018 5.473 5.629 5.464 5.482 33,005,054 -0.06(-1.12%)
Dec 13, 2018 5.606 5.669 5.447 5.544 34,771,244 -0.07(-1.27%)
Dec 12, 2018 5.633 5.713 5.589 5.615 31,224,470 +0.05(+0.96%)
Dec 11, 2018 5.580 5.651 5.544 5.562 30,736,710 +0.05(+0.97%)
Dec 10, 2018 5.544 5.589 5.464 5.509 31,148,442 -0.02(-0.32%)
Dec 07, 2018 5.580 5.678 5.518 5.527 34,652,080 -0.12(-2.05%)
Dec 06, 2018 5.447 5.660 5.393 5.642 44,682,076 +0.14(+2.58%)
Dec 04, 2018 5.606 5.669 5.482 5.500 35,740,760 -0.12(-2.06%)
Dec 03, 2018 5.598 5.615 5.464 5.615 30,773,068 +0.08(+1.44%)
Nov 30, 2018 5.633 5.651 5.509 5.535 36,335,352 -0.08(-1.42%)
Nov 29, 2018 5.464 5.633 5.429 5.615 38,849,740 +0.12(+2.10%)
Nov 28, 2018 5.393 5.509 5.393 5.500 26,443,304 +0.08(+1.48%)
Nov 27, 2018 5.438 5.491 5.340 5.420 35,464,332 -0.04(-0.65%)
Nov 26, 2018 5.438 5.518 5.367 5.455 29,849,280 +0.07(+1.32%)
Nov 23, 2018 5.322 5.447 5.304 5.384 11,928,293 +0.02(+0.33%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.15(+2.90%)
Nov 20, 2018 5.331 5.358 5.180 5.216 37,709,460 -0.16(-2.98%)
Nov 19, 2018 5.553 5.562 5.358 5.375 34,029,780 -0.20(-3.51%)
Nov 16, 2018 5.606 5.633 5.500 5.571 36,425,052 -0.04(-0.79%)
Nov 15, 2018 5.527 5.633 5.500 5.615 34,966,096 +0.06(+1.12%)
Nov 14, 2018 5.464 5.598 5.464 5.553 31,131,186 +0.09(+1.63%)
Nov 13, 2018 5.491 5.598 5.429 5.464 42,854,560 +0.03(+0.49%)
Nov 12, 2018 5.500 5.527 5.420 5.438 32,001,256 -0.08(-1.45%)
Nov 09, 2018 5.482 5.544 5.455 5.518 22,029,256 +0.00(+0.00%)
Nov 08, 2018 5.553 5.633 5.473 5.518 24,720,270 -0.07(-1.24%)
Nov 07, 2018 5.649 5.658 5.516 5.587 31,686,068 -0.04(-0.63%)
Nov 06, 2018 5.427 5.649 5.410 5.622 33,836,092 +0.20(+3.76%)
Nov 05, 2018 5.445 5.472 5.365 5.418 26,912,418 +0.00(+0.00%)
Nov 02, 2018 5.445 5.472 5.330 5.418 30,474,532 +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.