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

Siriusxm Holdings Inc (NQ: SIRI )

25.59 +0.64 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
May 31, 2017 4.592 4.614 4.557 4.592 41,097,500 +0.02(+0.38%)
May 30, 2017 4.636 4.693 4.566 4.575 29,761,860 -0.05(-1.13%)
May 26, 2017 4.470 4.680 4.470 4.627 47,187,564 +0.15(+3.32%)
May 25, 2017 4.470 4.500 4.426 4.478 22,362,686 +0.01(+0.20%)
May 24, 2017 4.373 4.478 4.365 4.470 27,569,806 +0.12(+2.82%)
May 23, 2017 4.347 4.400 4.321 4.347 17,042,310 +0.03(+0.61%)
May 22, 2017 4.286 4.356 4.286 4.321 13,873,297 +0.03(+0.61%)
May 19, 2017 4.225 4.330 4.225 4.295 20,273,202 +0.04(+1.03%)
May 18, 2017 4.146 4.330 4.137 4.251 37,396,440 +0.11(+2.75%)
May 17, 2017 4.181 4.190 4.137 4.137 28,304,250 -0.05(-1.25%)
May 16, 2017 4.190 4.216 4.181 4.190 14,582,006 +0.01(+0.21%)
May 15, 2017 4.190 4.242 4.163 4.181 27,048,672 -0.03(-0.62%)
May 12, 2017 4.242 4.242 4.190 4.207 18,286,816 -0.02(-0.41%)
May 11, 2017 4.225 4.242 4.181 4.225 22,011,684 -0.02(-0.41%)
May 10, 2017 4.251 4.277 4.216 4.242 20,839,620 -0.02(-0.41%)
May 09, 2017 4.286 4.325 4.233 4.260 31,097,470 -0.03(-0.61%)
May 08, 2017 4.273 4.303 4.247 4.286 22,620,950 +0.02(+0.41%)
May 05, 2017 4.242 4.286 4.225 4.268 16,607,811 +0.05(+1.14%)
May 04, 2017 4.251 4.251 4.199 4.220 18,346,562 -0.01(-0.31%)
May 03, 2017 4.225 4.286 4.199 4.234 32,504,474 +0.01(+0.21%)
May 02, 2017 4.338 4.347 4.146 4.225 67,434,448 -0.10(-2.42%)
May 01, 2017 4.321 4.347 4.260 4.330 43,635,660 +0.01(+0.20%)
Apr 28, 2017 4.399 4.399 4.268 4.321 46,886,988 -0.06(-1.39%)
Apr 27, 2017 4.373 4.408 4.277 4.382 69,477,384 -0.08(-1.76%)
Apr 26, 2017 4.530 4.539 4.426 4.460 39,827,808 -0.08(-1.83%)
Apr 25, 2017 4.487 4.548 4.478 4.543 31,193,752 +0.07(+1.46%)
Apr 24, 2017 4.434 4.478 4.391 4.478 66,529,872 +0.05(+1.18%)
Apr 21, 2017 4.434 4.469 4.364 4.426 90,882,712 +0.00(+0.00%)
Apr 20, 2017 4.434 4.469 4.338 4.426 44,027,168 +0.00(+0.00%)
Apr 19, 2017 4.364 4.434 4.321 4.426 57,773,364 +0.01(+0.20%)
Apr 18, 2017 4.417 4.452 4.382 4.417 23,300,362 +0.01(+0.20%)
Apr 17, 2017 4.469 4.478 4.399 4.408 18,782,648 -0.04(-0.98%)
Apr 13, 2017 4.469 4.478 4.417 4.452 24,878,026 +0.01(+0.20%)
Apr 12, 2017 4.417 4.469 4.408 4.443 23,934,724 +0.03(+0.59%)
Apr 11, 2017 4.460 4.460 4.408 4.417 23,401,832 -0.03(-0.78%)
Apr 10, 2017 4.504 4.513 4.452 4.452 18,709,214 -0.05(-1.16%)
Apr 07, 2017 4.495 4.522 4.469 4.504 19,885,074 +0.03(+0.58%)
Apr 06, 2017 4.469 4.508 4.452 4.478 14,703,278 +0.02(+0.39%)
Apr 05, 2017 4.487 4.548 4.452 4.460 27,889,786 -0.01(-0.20%)
Apr 04, 2017 4.426 4.491 4.426 4.469 20,992,196 +0.02(+0.39%)
Apr 03, 2017 4.504 4.530 4.408 4.452 25,673,778 -0.04(-0.97%)
Mar 31, 2017 4.530 4.556 4.487 4.495 15,585,027 -0.05(-1.15%)
Mar 30, 2017 4.487 4.556 4.478 4.548 15,856,465 +0.06(+1.36%)
Mar 29, 2017 4.478 4.487 4.447 4.487 19,910,842 +0.03(+0.59%)
Mar 28, 2017 4.469 4.522 4.443 4.460 29,148,424 +0.01(+0.20%)
Mar 27, 2017 4.417 4.487 4.399 4.452 22,362,860 +0.00(+0.00%)
Mar 24, 2017 4.495 4.495 4.417 4.452 29,335,654 -0.03(-0.58%)
Mar 23, 2017 4.434 4.504 4.417 4.478 30,249,478 +0.03(+0.59%)
Mar 22, 2017 4.487 4.495 4.417 4.452 37,293,656 -0.08(-1.73%)
Mar 21, 2017 4.653 4.661 4.513 4.530 38,243,120 -0.10(-2.26%)
Mar 20, 2017 4.661 4.687 4.618 4.635 15,571,997 -0.04(-0.93%)
Mar 17, 2017 4.696 4.705 4.600 4.679 43,160,816 +0.03(+0.56%)
Mar 16, 2017 4.600 4.670 4.574 4.653 22,060,444 +0.03(+0.57%)
Mar 15, 2017 4.722 4.757 4.626 4.626 36,698,560 -0.08(-1.67%)
Mar 14, 2017 4.714 4.749 4.644 4.705 34,388,132 -0.04(-0.92%)
Mar 13, 2017 4.827 4.526 4.749 73,353,712 +0.22(+4.82%)
Mar 10, 2017 4.487 4.530 4.478 4.530 29,393,978 +0.03(+0.78%)
Mar 09, 2017 4.504 4.522 4.452 4.495 21,433,672 -0.01(-0.19%)
Mar 08, 2017 4.478 4.513 4.469 4.504 21,315,082 +0.03(+0.78%)
Mar 07, 2017 4.443 4.487 4.434 4.469 19,769,196 +0.03(+0.59%)
Mar 06, 2017 4.443 4.452 4.421 4.443 18,494,498 -0.01(-0.29%)
Mar 03, 2017 4.460 4.487 4.434 4.456 18,368,836 -0.02(-0.49%)
Mar 02, 2017 4.487 4.495 4.452 4.478 28,240,694 -0.03(-0.68%)
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.