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 (%)
Mar 31, 2014 2.777 2.803 2.751 2.794 76,621,296 +0.04(+1.43%)
Mar 28, 2014 2.759 2.803 2.751 2.755 60,479,324 +0.03(+0.96%)
Mar 27, 2014 2.751 2.790 2.698 2.729 89,690,704 -0.03(-0.95%)
Mar 26, 2014 2.812 2.838 2.751 2.755 111,136,048 -0.01(-0.47%)
Mar 25, 2014 2.855 2.882 2.698 2.768 208,609,904 -0.08(-2.76%)
Mar 24, 2014 2.934 2.934 2.812 2.847 155,730,624 -0.08(-2.69%)
Mar 21, 2014 2.951 2.964 2.925 2.925 75,869,040 -0.01(-0.30%)
Mar 20, 2014 2.969 2.969 2.934 2.934 51,435,760 -0.03(-1.03%)
Mar 19, 2014 2.960 3.004 2.951 2.964 67,453,104 +0.00(+0.15%)
Mar 18, 2014 2.995 3.004 2.947 2.960 62,885,432 -0.03(-0.88%)
Mar 17, 2014 3.047 3.047 2.960 2.986 57,222,360 -0.02(-0.58%)
Mar 14, 2014 2.934 3.074 2.925 3.004 343,513,600 +0.06(+2.08%)
Mar 13, 2014 2.978 2.995 2.934 2.943 49,957,544 -0.02(-0.59%)
Mar 12, 2014 2.991 3.012 2.943 2.960 96,750,360 -0.03(-1.17%)
Mar 11, 2014 3.047 3.056 2.995 2.995 44,513,544 -0.03(-1.15%)
Mar 10, 2014 3.065 3.082 3.012 3.030 70,340,448 -0.03(-1.14%)
Mar 07, 2014 3.135 3.143 3.065 3.065 30,356,654 -0.04(-1.27%)
Mar 06, 2014 3.100 3.126 3.065 3.104 53,175,172 +0.00(+0.14%)
Mar 05, 2014 3.152 3.170 3.100 3.100 101,919,592 -0.03(-1.11%)
Mar 04, 2014 3.135 3.170 3.117 3.135 53,597,232 +0.02(+0.56%)
Mar 03, 2014 3.135 3.152 3.109 3.117 26,131,150 -0.03(-1.11%)
Feb 28, 2014 3.161 3.170 3.143 3.152 36,545,392 +0.00(+0.00%)
Feb 27, 2014 3.109 3.161 3.109 3.152 39,236,296 +0.03(+1.12%)
Feb 26, 2014 3.135 3.135 3.109 3.117 32,386,730 -0.01(-0.28%)
Feb 25, 2014 3.135 3.152 3.109 3.126 32,898,556 -0.01(-0.28%)
Feb 24, 2014 3.144 3.161 3.117 3.135 55,427,096 -0.02(-0.55%)
Feb 21, 2014 3.152 3.152 3.117 3.152 33,588,708 +0.01(+0.28%)
Feb 20, 2014 3.109 3.152 3.100 3.143 47,135,684 +0.03(+0.84%)
Feb 19, 2014 3.109 3.126 3.100 3.117 44,948,792 -0.00(-0.14%)
Feb 18, 2014 3.109 3.126 3.100 3.122 21,453,178 +0.02(+0.56%)
Feb 14, 2014 3.056 3.104 3.104 3.104 56,417,256 +0.04(+1.28%)
Feb 13, 2014 2.986 3.090 2.986 3.065 164,061,248 -0.04(-1.40%)
Feb 12, 2014 3.135 3.152 3.074 3.109 33,466,072 -0.01(-0.28%)
Feb 11, 2014 3.056 3.126 3.047 3.117 59,453,488 +0.07(+2.29%)
Feb 10, 2014 3.039 3.065 3.030 3.047 44,041,092 +0.00(+0.14%)
Feb 07, 2014 3.021 3.056 3.004 3.043 48,730,488 +0.03(+1.01%)
Feb 06, 2014 2.986 3.039 2.986 3.012 57,811,152 +0.02(+0.58%)
Feb 05, 2014 3.039 3.056 2.925 2.995 136,020,400 -0.08(-2.56%)
Feb 04, 2014 3.056 3.095 3.021 3.074 73,991,312 -0.03(-0.84%)
Feb 03, 2014 3.135 3.161 3.030 3.100 88,726,448 -0.03(-0.84%)
Jan 31, 2014 3.100 3.143 3.074 3.126 37,550,652 -0.01(-0.42%)
Jan 30, 2014 3.143 3.170 3.126 3.139 48,505,432 +0.00(+0.14%)
Jan 29, 2014 3.135 3.196 3.117 3.135 78,133,280 -0.03(-1.10%)
Jan 28, 2014 3.187 3.205 3.143 3.170 77,883,368 -0.03(-0.82%)
Jan 27, 2014 3.187 3.196 3.126 3.196 62,912,240 +0.02(+0.55%)
Jan 24, 2014 3.231 3.231 3.161 3.178 69,906,080 -0.07(-2.15%)
Jan 23, 2014 3.240 3.248 3.222 3.248 35,146,436 -0.02(-0.53%)
Jan 22, 2014 3.248 3.266 3.222 3.266 37,842,764 +0.03(+0.81%)
Jan 21, 2014 3.274 3.274 3.222 3.240 41,156,600 -0.00(-0.13%)
Jan 17, 2014 3.205 3.244 3.244 3.244 63,591,552 +0.04(+1.23%)
Jan 16, 2014 3.213 3.248 3.205 3.205 54,514,828 -0.02(-0.54%)
Jan 15, 2014 3.205 3.226 3.192 3.222 70,086,744 +0.02(+0.54%)
Jan 14, 2014 3.213 3.231 3.178 3.205 119,984,256 +0.00(+0.00%)
Jan 13, 2014 3.283 3.283 3.187 3.205 126,915,080 -0.03(-0.81%)
Jan 10, 2014 3.336 3.336 3.222 3.231 231,005,568 -0.08(-2.37%)
Jan 09, 2014 3.283 3.344 3.266 3.309 115,004,792 +0.02(+0.53%)
Jan 08, 2014 3.370 3.397 3.283 3.292 174,036,608 -0.08(-2.33%)
Jan 07, 2014 3.370 3.379 3.327 3.370 222,552,272 +0.03(+0.78%)
Jan 06, 2014 3.353 3.366 3.274 3.344 464,323,584 +0.23(+7.28%)
Jan 03, 2014 3.135 3.178 3.091 3.117 69,154,576 +0.06(+2.00%)
Jan 02, 2014 3.021 3.074 3.012 3.056 39,773,376 +0.01(+0.29%)
Dec 31, 2013 3.047 3.047 3.047 3.047 48,080,664 -0.02(-0.57%)
Dec 30, 2013 3.065 3.082 3.030 3.065 32,130,780 -0.00(-0.14%)
Dec 27, 2013 3.143 3.161 3.056 3.069 37,657,136 -0.07(-2.09%)
Dec 26, 2013 3.161 3.170 3.100 3.135 29,834,666 -0.01(-0.28%)
Dec 24, 2013 3.087 3.152 3.056 3.143 24,678,074 +0.07(+2.27%)
Dec 23, 2013 3.100 3.161 3.074 3.074 46,832,752 +0.00(+0.00%)
Dec 20, 2013 2.978 3.135 2.969 3.074 92,513,880 +0.08(+2.62%)
Dec 19, 2013 3.047 3.082 2.951 2.995 80,731,088 -0.04(-1.18%)
Dec 18, 2013 2.943 3.117 2.899 3.031 158,162,432 +0.05(+1.64%)
Dec 17, 2013 3.074 3.082 2.978 2.982 109,435,408 -0.09(-2.84%)
Dec 16, 2013 3.100 3.135 3.056 3.069 61,395,616 -0.01(-0.43%)
Dec 13, 2013 3.052 3.100 3.030 3.082 40,308,272 +0.05(+1.73%)
Dec 12, 2013 3.074 3.082 2.951 3.030 96,596,984 -0.02(-0.72%)
Dec 11, 2013 3.165 3.178 3.039 3.052 53,269,016 -0.09(-2.92%)
Dec 10, 2013 3.205 3.213 3.143 3.143 48,897,212 -0.07(-2.04%)
Dec 09, 2013 3.231 3.240 3.170 3.209 48,426,372 -0.01(-0.41%)
Dec 06, 2013 3.248 3.274 3.213 3.222 0 +0.00(+0.00%)
Dec 05, 2013 3.231 3.266 3.213 3.222 21,455,950 -0.03(-0.81%)
Dec 04, 2013 3.248 3.292 3.222 3.248 52,472,908 -0.02(-0.53%)
Dec 03, 2013 3.292 3.336 3.240 3.266 0 -0.03(-0.80%)
Dec 02, 2013 3.309 3.309 3.274 3.292 26,870,664 +0.00(+0.00%)
Nov 29, 2013 3.222 3.292 3.213 3.292 0 +0.07(+2.31%)
Nov 27, 2013 3.222 3.240 3.196 3.218 0 +0.00(+0.14%)
Nov 26, 2013 3.222 3.240 3.196 3.213 48,989,980 +0.02(+0.55%)
Nov 25, 2013 3.362 3.370 3.187 3.196 146,000,992 -0.02(-0.54%)
Nov 22, 2013 3.196 3.248 3.187 3.213 0 +0.03(+1.10%)
Nov 21, 2013 3.187 3.205 3.170 3.178 17,315,044 +0.01(+0.28%)
Nov 20, 2013 3.231 3.240 3.170 3.170 0 -0.04(-1.36%)
Nov 19, 2013 3.274 3.274 3.205 3.213 0 -0.07(-2.00%)
Nov 18, 2013 3.388 3.397 3.261 3.279 49,067,604 -0.09(-2.72%)
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.