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 30, 2022 5.784 5.956 5.765 5.851 17,037,126 +0.02(+0.33%)
Jun 29, 2022 5.841 5.860 5.774 5.832 10,587,709 -0.01(-0.16%)
Jun 28, 2022 5.965 6.042 5.827 5.841 16,704,629 -0.13(-2.24%)
Jun 27, 2022 5.937 5.984 5.889 5.975 15,795,835 +0.07(+1.13%)
Jun 24, 2022 5.851 5.927 5.832 5.908 30,126,310 +0.09(+1.48%)
Jun 23, 2022 5.698 5.841 5.669 5.822 17,793,938 +0.16(+2.87%)
Jun 22, 2022 5.593 5.707 5.588 5.660 16,932,304 +0.02(+0.34%)
Jun 21, 2022 5.641 5.669 5.593 5.641 19,742,784 +0.06(+1.03%)
Jun 17, 2022 5.488 5.603 5.439 5.583 32,076,394 +0.13(+2.45%)
Jun 16, 2022 5.727 5.736 5.431 5.450 35,553,676 -0.29(-4.99%)
Jun 15, 2022 5.717 5.812 5.679 5.736 25,860,168 +0.08(+1.35%)
Jun 14, 2022 5.698 5.746 5.631 5.660 19,478,100 +0.01(+0.17%)
Jun 13, 2022 5.784 5.803 5.641 5.650 28,143,996 -0.17(-2.95%)
Jun 10, 2022 5.841 5.870 5.812 5.822 18,353,968 -0.05(-0.81%)
Jun 09, 2022 5.946 6.013 5.865 5.870 15,100,754 -0.06(-0.97%)
Jun 08, 2022 6.022 6.022 5.898 5.927 14,980,028 -0.08(-1.27%)
Jun 07, 2022 6.013 6.013 5.898 6.003 14,504,388 +0.03(+0.48%)
Jun 06, 2022 6.013 6.042 5.932 5.975 11,743,775 -0.01(-0.16%)
Jun 03, 2022 5.994 6.032 5.917 5.984 13,401,329 -0.07(-1.10%)
Jun 02, 2022 6.003 6.056 5.927 6.051 14,987,396 +0.03(+0.48%)
Jun 01, 2022 6.118 6.118 5.965 6.022 17,632,710 -0.09(-1.41%)
May 31, 2022 6.080 6.118 6.022 6.108 27,114,342 +0.02(+0.31%)
May 27, 2022 6.051 6.118 6.042 6.089 14,655,406 +0.05(+0.79%)
May 26, 2022 5.917 6.061 5.917 6.042 16,293,713 +0.12(+2.10%)
May 25, 2022 5.946 5.956 5.879 5.917 19,766,786 +0.01(+0.16%)
May 24, 2022 5.879 5.908 5.784 5.908 16,950,284 -0.04(-0.64%)
May 23, 2022 5.917 5.994 5.898 5.946 17,335,120 +0.07(+1.14%)
May 20, 2022 5.889 5.889 5.803 5.879 20,228,724 +0.07(+1.15%)
May 19, 2022 5.736 5.860 5.717 5.812 17,866,528 +0.05(+0.83%)
May 18, 2022 5.870 5.898 5.746 5.765 23,229,696 -0.16(-2.74%)
May 17, 2022 5.898 5.941 5.851 5.927 14,614,609 +0.08(+1.31%)
May 16, 2022 5.860 5.908 5.832 5.851 13,857,473 -0.01(-0.16%)
May 13, 2022 5.727 5.889 5.688 5.860 28,176,522 +0.14(+2.50%)
May 12, 2022 5.727 5.822 5.669 5.717 26,537,578 -0.03(-0.50%)
May 11, 2022 5.765 5.860 5.727 5.746 28,676,256 -0.05(-0.82%)
May 10, 2022 5.879 5.927 5.765 5.793 31,754,458 +0.02(+0.33%)
May 09, 2022 5.746 5.851 5.727 5.774 27,228,052 -0.02(-0.33%)
May 06, 2022 5.822 5.860 5.736 5.793 21,954,002 -0.06(-0.98%)
May 05, 2022 5.898 5.917 5.822 5.851 20,899,556 -0.07(-1.26%)
May 04, 2022 5.792 5.935 5.763 5.925 21,346,550 +0.14(+2.47%)
May 03, 2022 5.754 5.844 5.687 5.782 19,685,922 +0.05(+0.83%)
May 02, 2022 5.763 5.807 5.659 5.735 26,009,146 +0.03(+0.50%)
Apr 29, 2022 5.973 5.992 5.697 5.706 38,829,744 -0.29(-4.91%)
Apr 28, 2022 5.897 6.068 5.782 6.001 32,510,270 +0.32(+5.70%)
Apr 27, 2022 5.782 5.801 5.659 5.678 30,864,212 -0.08(-1.32%)
Apr 26, 2022 5.840 5.897 5.754 5.754 27,088,756 -0.11(-1.94%)
Apr 25, 2022 5.963 5.982 5.830 5.868 22,234,042 -0.08(-1.28%)
Apr 22, 2022 6.001 6.058 5.944 5.944 14,853,330 -0.10(-1.57%)
Apr 21, 2022 6.106 6.163 5.992 6.039 15,058,736 -0.06(-0.94%)
Apr 20, 2022 6.068 6.153 6.058 6.096 11,581,215 +0.00(+0.00%)
Apr 19, 2022 6.030 6.106 5.973 6.096 15,842,031 +0.14(+2.40%)
Apr 18, 2022 6.030 6.058 5.939 5.954 19,656,654 -0.19(-3.10%)
Apr 14, 2022 6.210 6.248 6.130 6.144 11,978,240 -0.07(-1.07%)
Apr 13, 2022 6.220 6.248 6.191 6.210 12,540,152 +0.01(+0.15%)
Apr 12, 2022 6.239 6.296 6.191 6.201 10,133,451 -0.01(-0.15%)
Apr 11, 2022 6.182 6.277 6.163 6.210 10,890,555 +0.03(+0.46%)
Apr 08, 2022 6.220 6.268 6.182 6.182 12,815,750 -0.06(-0.91%)
Apr 07, 2022 6.258 6.277 6.144 6.239 13,537,102 -0.02(-0.30%)
Apr 06, 2022 6.258 6.325 6.239 6.258 17,763,526 -0.04(-0.60%)
Apr 05, 2022 6.363 6.439 6.282 6.296 16,004,200 -0.07(-1.05%)
Apr 04, 2022 6.268 6.382 6.258 6.363 10,406,493 +0.10(+1.52%)
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.