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

Sirius XM Holdings (NQ: SIRI )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 28, 2019 4.952 5.023 4.943 4.979 36,312,376 +0.01(+0.18%)
Jun 27, 2019 4.961 5.005 4.916 4.970 21,215,372 +0.04(+0.72%)
Jun 26, 2019 4.961 5.005 4.916 4.934 21,820,628 -0.01(-0.18%)
Jun 25, 2019 4.979 4.996 4.907 4.943 28,351,136 -0.04(-0.72%)
Jun 24, 2019 5.014 5.023 4.925 4.979 25,525,918 -0.02(-0.36%)
Jun 21, 2019 5.095 5.121 4.988 4.996 56,443,300 -0.12(-2.44%)
Jun 20, 2019 5.095 5.139 5.059 5.121 20,692,968 +0.05(+1.06%)
Jun 19, 2019 5.103 5.130 5.005 5.068 21,855,436 -0.02(-0.35%)
Jun 18, 2019 5.077 5.157 5.059 5.086 29,034,706 +0.06(+1.24%)
Jun 17, 2019 4.952 5.103 4.916 5.023 30,540,276 +0.06(+1.26%)
Jun 14, 2019 4.970 4.996 4.934 4.961 20,394,762 -0.02(-0.36%)
Jun 13, 2019 4.934 5.005 4.898 4.979 24,372,908 +0.07(+1.45%)
Jun 12, 2019 4.898 4.934 4.880 4.907 17,361,182 +0.01(+0.18%)
Jun 11, 2019 4.880 4.943 4.854 4.898 29,114,506 +0.05(+1.10%)
Jun 10, 2019 4.800 4.898 4.782 4.845 36,938,212 +0.11(+2.26%)
Jun 07, 2019 4.756 4.791 4.711 4.738 22,752,592 +0.00(+0.00%)
Jun 06, 2019 4.720 4.756 4.684 4.738 23,864,444 +0.04(+0.76%)
Jun 05, 2019 4.854 4.854 4.702 4.702 27,329,606 -0.11(-2.23%)
Jun 04, 2019 4.738 4.818 4.738 4.809 30,962,076 +0.11(+2.28%)
Jun 03, 2019 4.738 4.756 4.666 4.702 25,239,290 -0.04(-0.75%)
May 31, 2019 4.756 4.756 4.675 4.738 33,603,064 -0.05(-1.12%)
May 30, 2019 4.773 4.845 4.773 4.791 26,822,304 +0.03(+0.56%)
May 29, 2019 4.756 4.800 4.711 4.764 31,711,206 -0.01(-0.19%)
May 28, 2019 4.827 4.872 4.756 4.773 45,370,268 -0.05(-1.11%)
May 24, 2019 4.872 4.925 4.800 4.827 26,853,266 +0.02(+0.37%)
May 23, 2019 4.934 4.952 4.756 4.809 39,432,256 -0.15(-3.06%)
May 22, 2019 5.014 5.041 4.961 4.961 19,333,482 -0.07(-1.42%)
May 21, 2019 5.005 5.077 4.996 5.032 18,491,070 +0.05(+1.08%)
May 20, 2019 5.014 5.059 4.970 4.979 23,073,002 -0.07(-1.41%)
May 17, 2019 5.023 5.095 5.014 5.050 23,283,514 +0.01(+0.18%)
May 16, 2019 4.996 5.095 4.996 5.041 19,250,842 +0.04(+0.71%)
May 15, 2019 5.014 5.050 4.988 5.005 26,483,778 -0.02(-0.36%)
May 14, 2019 4.988 5.121 4.970 5.023 32,836,538 +0.05(+1.08%)
May 13, 2019 5.050 5.077 4.970 4.970 28,935,512 -0.15(-2.96%)
May 10, 2019 5.086 5.148 5.023 5.121 23,401,984 +0.03(+0.53%)
May 09, 2019 5.077 5.121 5.023 5.095 26,703,684 -0.02(-0.31%)
May 08, 2019 5.075 5.146 5.057 5.111 27,827,970 +0.02(+0.35%)
May 07, 2019 5.155 5.173 5.048 5.093 39,065,088 -0.11(-2.05%)
May 06, 2019 5.155 5.217 5.146 5.200 26,218,236 -0.04(-0.68%)
May 03, 2019 5.173 5.253 5.164 5.235 30,175,824 +0.10(+1.91%)
May 02, 2019 5.244 5.253 5.093 5.137 42,032,136 -0.10(-1.87%)
May 01, 2019 5.173 5.262 5.173 5.235 32,562,384 +0.04(+0.86%)
Apr 30, 2019 5.226 5.271 5.155 5.191 38,845,312 -0.04(-0.68%)
Apr 29, 2019 5.191 5.262 5.111 5.226 37,429,536 +0.08(+1.56%)
Apr 26, 2019 5.119 5.253 5.102 5.146 41,316,864 +0.04(+0.87%)
Apr 25, 2019 5.137 5.173 5.039 5.102 41,807,212 +0.02(+0.35%)
Apr 24, 2019 5.333 5.458 5.013 5.084 93,065,688 -0.39(-7.15%)
Apr 23, 2019 5.431 5.493 5.431 5.476 36,234,716 +0.03(+0.49%)
Apr 22, 2019 5.360 5.467 5.342 5.449 29,688,656 +0.07(+1.32%)
Apr 18, 2019 5.378 5.404 5.315 5.378 30,991,804 +0.03(+0.50%)
Apr 17, 2019 5.306 5.360 5.262 5.351 22,288,352 +0.04(+0.84%)
Apr 16, 2019 5.333 5.351 5.262 5.306 24,230,444 -0.03(-0.50%)
Apr 15, 2019 5.431 5.431 5.253 5.333 29,757,276 -0.10(-1.80%)
Apr 12, 2019 5.404 5.458 5.378 5.431 22,258,610 +0.04(+0.83%)
Apr 11, 2019 5.342 5.395 5.324 5.387 25,539,744 +0.05(+1.00%)
Apr 10, 2019 5.315 5.351 5.280 5.333 29,096,880 +0.02(+0.34%)
Apr 09, 2019 5.289 5.333 5.235 5.315 25,928,998 -0.01(-0.17%)
Apr 08, 2019 5.289 5.342 5.271 5.324 28,826,416 +0.04(+0.67%)
Apr 05, 2019 5.298 5.329 5.226 5.289 33,364,946 -0.02(-0.34%)
Apr 04, 2019 5.280 5.315 5.244 5.306 29,024,674 +0.04(+0.68%)
Apr 03, 2019 5.244 5.306 5.235 5.271 33,558,848 +0.04(+0.85%)
Apr 02, 2019 5.155 5.244 5.128 5.226 36,932,592 +0.07(+1.38%)
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.