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

Sirius XM Holdings (NQ: SIRI )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 29, 2021 5.516 5.562 5.507 5.544 16,227,694 +0.01(+0.16%)
Oct 28, 2021 5.498 5.534 23,419,948 +0.11(+2.01%)
Oct 27, 2021 5.498 5.516 5.407 5.425 21,043,018 -0.06(-1.16%)
Oct 26, 2021 5.571 5.480 5.489 16,725,295 -0.01(-0.17%)
Oct 25, 2021 5.507 5.534 5.471 5.498 12,611,863 -0.03(-0.49%)
Oct 22, 2021 5.571 5.580 5.507 5.525 16,256,632 -0.04(-0.65%)
Oct 21, 2021 5.644 5.671 5.534 5.562 18,580,144 -0.08(-1.45%)
Oct 20, 2021 5.471 5.653 5.471 5.644 25,041,020 +0.16(+2.99%)
Oct 19, 2021 5.507 5.534 5.462 5.480 19,083,120 -0.01(-0.17%)
Oct 18, 2021 5.471 5.507 5.425 5.489 11,361,569 +0.01(+0.17%)
Oct 15, 2021 5.489 5.516 5.462 5.480 11,462,483 -0.01(-0.17%)
Oct 14, 2021 5.534 5.534 5.471 5.489 16,797,478 +0.02(+0.42%)
Oct 13, 2021 5.553 5.566 5.462 5.466 12,452,023 -0.03(-0.58%)
Oct 12, 2021 5.425 5.534 5.416 5.498 17,757,870 +0.07(+1.34%)
Oct 11, 2021 5.516 5.530 5.398 5.425 18,789,720 -0.09(-1.65%)
Oct 08, 2021 5.635 5.644 5.507 5.516 24,484,456 -0.21(-3.66%)
Oct 07, 2021 5.635 5.730 5.625 5.726 14,732,599 +0.11(+1.95%)
Oct 06, 2021 5.607 5.616 5.553 5.616 12,751,597 -0.01(-0.16%)
Oct 05, 2021 5.553 5.662 5.544 5.625 14,381,825 +0.05(+0.98%)
Oct 04, 2021 5.562 5.598 5.534 5.571 16,844,036 +0.00(+0.00%)
Oct 01, 2021 5.571 5.607 5.489 5.571 16,729,115 +0.02(+0.33%)
Sep 30, 2021 5.580 5.625 5.544 5.553 20,676,410 +0.00(+0.00%)
Sep 29, 2021 5.562 5.644 5.544 5.553 17,112,022 +0.00(+0.00%)
Sep 28, 2021 5.571 5.662 5.525 5.553 18,379,770 -0.01(-0.16%)
Sep 27, 2021 5.507 5.589 5.503 5.562 11,069,383 +0.05(+0.83%)
Sep 24, 2021 5.480 5.544 5.480 5.516 10,516,481 +0.02(+0.33%)
Sep 23, 2021 5.480 5.539 5.462 5.498 15,292,769 +0.04(+0.67%)
Sep 22, 2021 5.453 5.516 5.425 5.462 21,075,180 +0.02(+0.33%)
Sep 21, 2021 5.498 5.516 5.425 5.443 15,917,924 -0.02(-0.33%)
Sep 20, 2021 5.544 5.562 5.416 5.462 18,954,038 -0.07(-1.32%)
Sep 17, 2021 5.544 5.589 5.498 5.534 42,194,048 +0.01(+0.16%)
Sep 16, 2021 5.498 5.571 5.471 5.525 13,749,900 +0.02(+0.33%)
Sep 15, 2021 5.480 5.534 5.462 5.507 15,473,027 +0.02(+0.33%)
Sep 14, 2021 5.525 5.562 5.453 5.489 18,672,398 -0.02(-0.33%)
Sep 13, 2021 5.480 5.589 5.462 5.507 18,184,194 +0.05(+0.83%)
Sep 10, 2021 5.525 5.548 5.462 5.462 13,022,690 -0.06(-1.15%)
Sep 09, 2021 5.616 5.653 5.516 5.525 15,650,668 -0.07(-1.30%)
Sep 08, 2021 5.607 5.644 5.566 5.598 12,712,789 -0.01(-0.16%)
Sep 07, 2021 5.735 5.753 5.598 5.607 15,415,122 -0.15(-2.69%)
Sep 03, 2021 5.789 5.798 5.735 5.762 13,504,870 -0.04(-0.63%)
Sep 02, 2021 5.771 5.808 5.748 5.798 11,761,322 +0.05(+0.95%)
Sep 01, 2021 5.716 5.767 5.694 5.744 11,497,997 +0.04(+0.64%)
Aug 31, 2021 5.726 5.780 5.676 5.707 22,599,042 +0.00(+0.00%)
Aug 30, 2021 5.689 5.735 5.653 5.707 13,381,238 +0.02(+0.32%)
Aug 27, 2021 5.635 5.744 5.621 5.689 13,492,070 +0.05(+0.81%)
Aug 26, 2021 5.726 5.726 5.635 5.644 11,688,646 -0.10(-1.74%)
Aug 25, 2021 5.762 5.808 5.726 5.744 11,816,723 +0.00(+0.00%)
Aug 24, 2021 5.662 5.762 5.644 5.744 10,912,555 +0.06(+1.12%)
Aug 23, 2021 5.716 5.753 5.653 5.680 17,155,434 -0.05(-0.95%)
Aug 20, 2021 5.616 5.739 5.598 5.735 17,609,804 +0.12(+2.11%)
Aug 19, 2021 5.589 5.644 5.562 5.616 16,990,590 +0.03(+0.49%)
Aug 18, 2021 5.571 5.644 5.544 5.589 15,991,709 +0.02(+0.33%)
Aug 17, 2021 5.516 5.589 5.493 5.571 16,738,718 +0.05(+0.82%)
Aug 16, 2021 5.471 5.534 5.471 5.525 19,428,398 +0.04(+0.66%)
Aug 13, 2021 5.534 5.562 5.462 5.489 24,852,118 +0.00(+0.00%)
Aug 12, 2021 5.571 5.589 5.480 5.489 21,137,066 -0.10(-1.79%)
Aug 11, 2021 5.644 5.653 5.525 5.589 22,220,224 -0.02(-0.41%)
Aug 10, 2021 5.698 5.716 5.548 5.612 35,253,008 -0.07(-1.28%)
Aug 09, 2021 5.899 5.908 5.666 5.685 37,345,428 -0.23(-3.92%)
Aug 06, 2021 5.908 5.962 5.899 5.917 15,530,889 -0.01(-0.15%)
Aug 05, 2021 5.853 5.944 5.835 5.926 15,559,221 +0.09(+1.48%)
Aug 04, 2021 5.849 5.894 5.803 5.840 14,127,013 -0.02(-0.31%)
Aug 03, 2021 5.912 5.912 5.794 5.858 13,266,196 -0.04(-0.62%)
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.