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

Sirius XM Holdings (NQ: SIRI )

3.055 -0.025 (-0.81%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Jun 30, 2017 4.764 4.825 4.698 4.808 37,653,284 +0.10(+2.05%)
Jun 29, 2017 4.746 4.781 4.641 4.711 31,790,558 -0.04(-0.74%)
Jun 28, 2017 4.632 4.755 4.632 4.746 19,486,524 +0.12(+2.66%)
Jun 27, 2017 4.650 4.720 4.623 4.623 20,942,420 -0.04(-0.75%)
Jun 26, 2017 4.720 4.777 4.658 4.658 19,902,516 -0.04(-0.93%)
Jun 23, 2017 4.738 4.702 47,747,732 +0.10(+2.10%)
Jun 22, 2017 4.614 4.658 4.579 4.606 15,822,194 +0.00(+0.00%)
Jun 21, 2017 4.553 4.658 4.535 4.606 23,435,534 +0.05(+1.16%)
Jun 20, 2017 4.588 4.632 4.553 4.553 26,818,892 -0.05(-1.14%)
Jun 19, 2017 4.571 4.641 4.553 4.606 20,235,524 +0.06(+1.26%)
Jun 16, 2017 4.527 4.579 4.500 4.549 31,501,262 -0.00(-0.10%)
Jun 15, 2017 4.527 4.553 4.474 4.553 18,486,354 +0.02(+0.39%)
Jun 14, 2017 4.623 4.623 4.527 4.535 18,773,408 -0.07(-1.53%)
Jun 13, 2017 4.553 4.623 4.544 4.606 17,166,004 +0.04(+0.77%)
Jun 12, 2017 4.553 4.632 4.491 4.571 28,266,452 +0.00(+0.00%)
Jun 09, 2017 4.746 4.764 4.509 4.571 43,950,200 -0.18(-3.70%)
Jun 08, 2017 4.650 4.759 4.606 4.746 31,237,960 +0.07(+1.50%)
Jun 07, 2017 4.641 4.716 4.597 4.676 17,684,220 +0.03(+0.57%)
Jun 06, 2017 4.729 4.733 4.562 4.650 48,144,132 -0.08(-1.67%)
Jun 05, 2017 4.825 4.825 4.729 4.729 27,747,712 -0.09(-1.91%)
Jun 02, 2017 4.781 4.834 4.764 4.821 31,692,096 +0.02(+0.46%)
Jun 01, 2017 4.614 4.812 4.588 4.799 59,839,548 +0.18(+4.00%)
May 31, 2017 4.614 4.636 4.579 4.614 40,898,024 +0.02(+0.38%)
May 30, 2017 4.658 4.716 4.588 4.597 29,617,404 -0.05(-1.13%)
May 26, 2017 4.491 4.702 4.491 4.650 46,958,528 +0.15(+3.32%)
May 25, 2017 4.491 4.522 4.447 4.500 22,254,144 +0.01(+0.20%)
May 24, 2017 4.395 4.500 4.386 4.491 27,435,990 +0.12(+2.82%)
May 23, 2017 4.368 4.421 4.342 4.368 16,959,592 +0.03(+0.61%)
May 22, 2017 4.307 4.377 4.307 4.342 13,805,960 +0.03(+0.61%)
May 19, 2017 4.245 4.351 4.245 4.316 20,174,802 +0.04(+1.03%)
May 18, 2017 4.166 4.351 4.157 4.272 37,214,928 +0.11(+2.75%)
May 17, 2017 4.201 4.210 4.157 4.157 28,166,870 -0.05(-1.25%)
May 16, 2017 4.210 4.237 4.201 4.210 14,511,230 +0.01(+0.21%)
May 15, 2017 4.210 4.263 4.184 4.201 26,917,386 -0.03(-0.62%)
May 12, 2017 4.263 4.263 4.210 4.228 18,198,056 -0.02(-0.41%)
May 11, 2017 4.245 4.263 4.201 4.245 21,904,846 -0.02(-0.41%)
May 10, 2017 4.272 4.298 4.237 4.263 20,738,470 -0.02(-0.41%)
May 09, 2017 4.307 4.346 4.254 4.280 30,946,532 -0.03(-0.61%)
May 08, 2017 4.294 4.324 4.267 4.307 22,511,154 +0.02(+0.41%)
May 05, 2017 4.263 4.307 4.245 4.289 16,527,201 +0.05(+1.14%)
May 04, 2017 4.272 4.272 4.219 4.241 18,257,512 -0.01(-0.31%)
May 03, 2017 4.245 4.307 4.219 4.254 32,346,706 +0.01(+0.21%)
May 02, 2017 4.359 4.368 4.166 4.245 67,107,136 -0.11(-2.42%)
May 01, 2017 4.342 4.368 4.280 4.351 43,423,864 +0.01(+0.20%)
Apr 28, 2017 4.421 4.421 4.289 4.342 46,659,412 -0.06(-1.39%)
Apr 27, 2017 4.395 4.430 4.298 4.403 69,140,160 -0.08(-1.76%)
Apr 26, 2017 4.552 4.561 4.447 4.482 39,634,496 -0.08(-1.83%)
Apr 25, 2017 4.509 4.570 4.500 4.566 31,042,346 +0.07(+1.46%)
Apr 24, 2017 4.456 4.500 4.412 4.500 66,206,956 +0.05(+1.18%)
Apr 21, 2017 4.456 4.491 4.386 4.447 90,441,592 +0.00(+0.00%)
Apr 20, 2017 4.456 4.491 4.359 4.447 43,813,472 +0.00(+0.00%)
Apr 19, 2017 4.386 4.456 4.342 4.447 57,492,948 +0.01(+0.20%)
Apr 18, 2017 4.438 4.473 4.403 4.438 23,187,268 +0.01(+0.20%)
Apr 17, 2017 4.491 4.500 4.421 4.430 18,691,482 -0.04(-0.98%)
Apr 13, 2017 4.491 4.500 4.438 4.473 24,757,276 +0.01(+0.20%)
Apr 12, 2017 4.438 4.491 4.430 4.465 23,818,550 +0.03(+0.59%)
Apr 11, 2017 4.482 4.482 4.430 4.438 23,288,246 -0.04(-0.78%)
Apr 10, 2017 4.526 4.535 4.473 4.473 18,618,406 -0.05(-1.16%)
Apr 07, 2017 4.517 4.544 4.491 4.526 19,788,558 +0.03(+0.58%)
Apr 06, 2017 4.491 4.530 4.473 4.500 14,631,913 +0.02(+0.39%)
Apr 05, 2017 4.509 4.570 4.473 4.482 27,754,418 -0.01(-0.20%)
Apr 04, 2017 4.447 4.513 4.447 4.491 20,890,306 +0.02(+0.39%)
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.