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 -0.005 (-0.16%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 10, 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 (%)
Feb 26, 2021 5.309 5.409 5.264 5.300 36,667,992 -0.01(-0.17%)
Feb 25, 2021 5.427 5.472 5.264 5.309 35,017,724 -0.12(-2.17%)
Feb 24, 2021 5.350 5.436 5.327 5.427 28,514,610 +0.04(+0.67%)
Feb 23, 2021 5.463 5.481 5.309 5.391 28,125,742 -0.06(-1.16%)
Feb 22, 2021 5.445 5.517 5.436 5.454 22,669,678 +0.01(+0.17%)
Feb 19, 2021 5.418 5.508 5.418 5.445 20,288,374 -0.01(-0.17%)
Feb 18, 2021 5.445 5.481 5.373 5.454 23,822,638 +0.01(+0.17%)
Feb 17, 2021 5.409 5.499 5.363 5.445 27,234,476 +0.02(+0.33%)
Feb 16, 2021 5.517 5.536 5.391 5.427 24,098,138 -0.09(-1.64%)
Feb 12, 2021 5.527 5.554 5.454 5.517 20,485,284 -0.02(-0.33%)
Feb 11, 2021 5.517 5.545 5.445 5.536 25,423,420 +0.04(+0.66%)
Feb 10, 2021 5.481 5.581 5.454 5.499 33,811,312 +0.01(+0.17%)
Feb 09, 2021 5.499 5.527 5.427 5.490 40,380,304 +0.02(+0.41%)
Feb 08, 2021 5.549 5.595 5.450 5.468 33,212,238 -0.05(-0.90%)
Feb 05, 2021 5.531 5.585 5.495 5.518 32,637,328 -0.01(-0.24%)
Feb 04, 2021 5.558 5.585 5.486 5.531 28,937,204 -0.05(-0.97%)
Feb 03, 2021 5.558 5.676 5.540 5.585 33,303,648 -0.02(-0.32%)
Feb 02, 2021 5.685 5.703 5.405 5.604 46,366,512 -0.05(-0.96%)
Feb 01, 2021 5.739 5.784 5.567 5.658 31,126,342 +0.00(+0.00%)
Jan 29, 2021 5.802 6.110 5.640 5.658 45,835,056 -0.13(-2.19%)
Jan 28, 2021 6.173 6.254 5.766 5.784 74,931,096 -0.42(-6.84%)
Jan 27, 2021 6.119 7.357 6.101 6.209 162,944,800 +0.29(+4.89%)
Jan 26, 2021 5.486 5.956 5.468 5.920 58,728,128 +0.44(+8.09%)
Jan 25, 2021 5.396 5.558 5.387 5.477 37,434,496 +0.08(+1.51%)
Jan 22, 2021 5.387 5.420 5.305 5.396 21,342,344 -0.02(-0.33%)
Jan 21, 2021 5.360 5.459 5.314 5.414 23,094,034 +0.03(+0.50%)
Jan 20, 2021 5.369 5.423 5.287 5.387 27,463,508 +0.01(+0.17%)
Jan 19, 2021 5.269 5.432 5.242 5.378 32,582,772 +0.14(+2.59%)
Jan 15, 2021 5.260 5.305 5.197 5.242 26,096,718 -0.03(-0.51%)
Jan 14, 2021 5.360 5.387 5.260 5.269 31,444,166 -0.05(-1.02%)
Jan 13, 2021 5.296 5.360 5.206 5.323 43,579,552 +0.01(+0.17%)
Jan 12, 2021 5.369 5.414 5.305 5.314 34,931,256 -0.05(-1.01%)
Jan 11, 2021 5.360 5.441 5.323 5.369 39,300,520 +0.03(+0.51%)
Jan 08, 2021 5.775 5.775 5.341 5.341 70,150,072 -0.46(-7.94%)
Jan 07, 2021 5.875 5.884 5.766 5.802 34,171,992 -0.09(-1.53%)
Jan 06, 2021 5.640 5.902 5.631 5.893 41,298,136 +0.25(+4.49%)
Jan 05, 2021 5.531 5.676 5.531 5.640 31,874,456 +0.06(+1.13%)
Jan 04, 2021 5.775 5.775 5.531 5.576 38,952,264 -0.18(-3.14%)
Dec 31, 2020 5.757 5.757 5.757 17,417,084 -0.04(-0.62%)
Dec 30, 2020 5.775 5.866 5.766 5.793 17,417,084 +0.00(+0.00%)
Dec 29, 2020 5.721 5.802 5.703 5.793 19,394,834 +0.06(+1.10%)
Dec 28, 2020 5.694 5.766 5.658 5.730 16,562,508 +0.03(+0.56%)
Dec 24, 2020 5.667 5.712 5.649 5.698 6,159,884 +0.03(+0.56%)
Dec 23, 2020 5.676 5.703 5.649 5.667 20,922,446 +0.00(+0.00%)
Dec 22, 2020 5.676 5.712 5.640 5.667 14,941,911 -0.04(-0.63%)
Dec 21, 2020 5.649 5.721 5.576 5.703 23,651,714 +0.00(+0.00%)
Dec 18, 2020 5.784 5.811 5.667 5.703 43,086,548 -0.06(-1.10%)
Dec 17, 2020 5.784 5.802 5.712 5.766 20,521,618 +0.01(+0.16%)
Dec 16, 2020 5.775 5.793 5.730 5.757 15,238,883 -0.02(-0.31%)
Dec 15, 2020 5.739 5.793 5.694 5.775 12,585,588 +0.05(+0.95%)
Dec 14, 2020 5.830 5.830 5.703 5.721 19,152,212 -0.08(-1.40%)
Dec 11, 2020 5.784 5.830 5.748 5.802 22,032,320 +0.03(+0.47%)
Dec 10, 2020 5.775 5.802 5.712 5.775 27,355,434 -0.02(-0.31%)
Dec 09, 2020 6.028 6.078 5.766 5.793 32,679,632 -0.18(-3.03%)
Dec 08, 2020 5.992 6.037 5.884 5.974 50,924,944 +0.08(+1.38%)
Dec 07, 2020 5.739 5.938 5.721 5.893 24,355,840 +0.16(+2.84%)
Dec 04, 2020 5.802 5.862 5.721 5.730 21,275,626 -0.08(-1.40%)
Dec 03, 2020 5.802 5.857 5.766 5.811 24,086,962 +0.00(+0.00%)
Dec 02, 2020 5.884 5.893 5.802 5.811 19,297,758 -0.08(-1.38%)
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.