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, 2016 3.432 3.475 3.414 3.449 50,482,284 +0.03(+0.77%)
Jun 29, 2016 3.379 3.440 3.370 3.423 54,378,768 +0.08(+2.35%)
Jun 28, 2016 3.327 3.362 3.309 3.344 70,735,136 +0.06(+1.86%)
Jun 27, 2016 3.362 3.379 3.266 3.283 107,215,648 -0.10(-3.09%)
Jun 24, 2016 3.397 3.475 3.370 3.388 120,089,248 -0.10(-3.00%)
Jun 23, 2016 3.467 3.501 3.458 3.493 59,049,704 +0.04(+1.14%)
Jun 22, 2016 3.475 3.484 3.432 3.453 56,379,068 -0.02(-0.63%)
Jun 21, 2016 3.467 3.471 3.440 3.475 47,645,056 +0.00(+0.00%)
Jun 20, 2016 3.440 3.484 3.440 3.475 46,121,688 +0.05(+1.53%)
Jun 17, 2016 3.449 3.467 3.414 3.423 64,448,544 -0.02(-0.51%)
Jun 16, 2016 3.405 3.449 3.379 3.440 60,037,184 +0.03(+0.77%)
Jun 15, 2016 3.414 3.458 3.405 3.414 64,676,496 +0.00(+0.00%)
Jun 14, 2016 3.405 3.440 3.388 3.414 39,985,004 +0.01(+0.26%)
Jun 13, 2016 3.414 3.449 3.405 3.405 42,831,228 -0.02(-0.51%)
Jun 10, 2016 3.458 3.475 3.423 3.423 47,884,312 -0.06(-1.63%)
Jun 09, 2016 3.467 3.484 3.449 3.480 25,570,240 +0.01(+0.25%)
Jun 08, 2016 3.484 3.501 3.467 3.471 21,514,884 -0.01(-0.38%)
Jun 07, 2016 3.493 3.506 3.467 3.484 24,659,224 +0.00(+0.00%)
Jun 06, 2016 3.493 3.519 3.484 3.484 24,341,768 -0.01(-0.25%)
Jun 03, 2016 3.501 3.510 3.467 3.493 31,994,794 -0.01(-0.25%)
Jun 02, 2016 3.501 3.528 3.484 3.501 20,179,018 -0.01(-0.25%)
Jun 01, 2016 3.493 3.510 3.467 3.510 46,189,856 +0.00(+0.00%)
May 31, 2016 3.458 3.510 3.458 3.510 39,851,732 +0.05(+1.52%)
May 27, 2016 3.475 3.458 3.458 3.458 25,552,266 -0.02(-0.50%)
May 26, 2016 3.493 3.510 3.458 3.475 28,498,920 -0.02(-0.50%)
May 25, 2016 3.449 3.493 3.449 3.493 42,722,836 +0.03(+1.01%)
May 24, 2016 3.414 3.475 3.414 3.458 40,291,988 +0.04(+1.28%)
May 23, 2016 3.423 3.449 3.414 3.414 26,717,528 -0.03(-0.76%)
May 20, 2016 3.414 3.449 3.405 3.440 46,956,652 +0.03(+0.77%)
May 19, 2016 3.379 3.423 3.370 3.414 36,345,788 +0.02(+0.51%)
May 18, 2016 3.397 3.405 3.362 3.397 22,038,334 +0.00(+0.00%)
May 17, 2016 3.414 3.427 3.388 3.397 33,305,694 -0.02(-0.51%)
May 16, 2016 3.405 3.432 3.388 3.414 26,815,276 +0.02(+0.51%)
May 13, 2016 3.414 3.449 3.397 3.397 27,136,964 -0.02(-0.51%)
May 12, 2016 3.440 3.449 3.405 3.414 27,411,644 -0.02(-0.51%)
May 11, 2016 3.458 3.475 3.432 3.432 15,492,261 -0.04(-1.26%)
May 10, 2016 3.432 3.475 3.414 3.475 28,158,622 +0.04(+1.27%)
May 09, 2016 3.423 3.449 3.414 3.432 24,864,958 +0.00(+0.00%)
May 06, 2016 3.370 3.440 3.370 3.432 32,383,084 +0.04(+1.29%)
May 05, 2016 3.397 3.432 3.388 3.388 21,841,600 +0.00(+0.00%)
May 04, 2016 3.440 3.449 3.379 3.388 51,854,632 -0.06(-1.77%)
May 03, 2016 3.467 3.484 3.423 3.449 39,296,004 -0.02(-0.50%)
May 02, 2016 3.467 3.484 3.432 3.467 33,280,994 +0.02(+0.51%)
Apr 29, 2016 3.414 3.458 3.397 3.449 44,927,812 +0.03(+0.77%)
Apr 28, 2016 3.510 3.536 3.423 3.423 62,344,660 -0.05(-1.51%)
Apr 27, 2016 3.475 3.501 3.458 3.475 34,673,808 +0.01(+0.25%)
Apr 26, 2016 3.467 3.497 3.458 3.467 21,451,246 +0.00(+0.00%)
Apr 25, 2016 3.449 3.475 3.432 3.467 27,241,050 +0.01(+0.25%)
Apr 22, 2016 3.449 3.501 3.449 3.458 65,501,884 +0.02(+0.51%)
Apr 21, 2016 3.449 3.467 3.423 3.440 46,229,716 +0.01(+0.25%)
Apr 20, 2016 3.432 3.467 3.423 3.432 38,779,056 +0.00(+0.13%)
Apr 19, 2016 3.362 3.432 3.353 3.427 68,526,544 +0.07(+1.95%)
Apr 18, 2016 3.397 3.432 3.336 3.362 70,942,064 -0.04(-1.28%)
Apr 15, 2016 3.423 3.432 3.388 3.405 30,146,224 +0.01(+0.26%)
Apr 14, 2016 3.414 3.440 3.388 3.397 43,363,688 -0.03(-0.77%)
Apr 13, 2016 3.379 3.440 3.370 3.423 67,027,192 +0.05(+1.55%)
Apr 12, 2016 3.327 3.397 3.318 3.370 58,805,004 +0.04(+1.31%)
Apr 11, 2016 3.344 3.379 3.327 3.327 69,977,200 -0.03(-1.04%)
Apr 08, 2016 3.362 3.379 3.309 3.362 64,359,888 +0.03(+0.79%)
Apr 07, 2016 3.432 3.440 3.309 3.336 87,400,512 -0.09(-2.68%)
Apr 06, 2016 3.379 3.432 3.370 3.427 47,523,708 +0.05(+1.42%)
Apr 05, 2016 3.388 3.397 3.344 3.379 50,578,120 -0.03(-0.77%)
Apr 04, 2016 3.449 3.458 3.406 3.405 24,431,012 -0.05(-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.