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 UNCHANGED
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 (%)
Jun 30, 2020 5.118 5.298 5.082 5.280 41,010,532 +0.15(+2.98%)
Jun 29, 2020 5.010 5.154 4.992 5.127 26,132,202 +0.14(+2.89%)
Jun 26, 2020 5.217 5.226 4.965 4.983 55,435,868 -0.25(-4.81%)
Jun 25, 2020 5.163 5.253 5.091 5.235 30,088,912 +0.04(+0.69%)
Jun 24, 2020 5.298 5.298 5.136 5.199 36,012,756 -0.11(-2.03%)
Jun 23, 2020 5.406 5.460 5.289 5.307 33,263,908 -0.05(-1.01%)
Jun 22, 2020 5.352 5.397 5.280 5.361 26,238,852 +0.00(+0.00%)
Jun 19, 2020 5.505 5.550 5.343 5.361 48,852,152 -0.12(-2.13%)
Jun 18, 2020 5.406 5.478 5.370 5.478 23,859,188 +0.06(+1.16%)
Jun 17, 2020 5.433 5.487 5.397 5.415 20,072,596 -0.01(-0.17%)
Jun 16, 2020 5.559 5.568 5.325 5.424 29,041,884 +0.04(+0.67%)
Jun 15, 2020 5.226 5.415 5.208 5.388 30,099,332 +0.05(+0.93%)
Jun 12, 2020 5.415 5.451 5.217 5.339 37,390,736 +0.08(+1.45%)
Jun 11, 2020 5.442 5.478 5.226 5.262 33,969,772 -0.33(-5.95%)
Jun 10, 2020 5.703 5.712 5.478 5.595 32,114,218 -0.09(-1.58%)
Jun 09, 2020 5.793 5.811 5.667 5.685 26,171,068 -0.17(-2.92%)
Jun 08, 2020 5.910 5.919 5.811 5.856 36,180,700 +0.00(+0.00%)
Jun 05, 2020 6.009 6.054 5.811 5.856 41,603,304 +0.05(+0.93%)
Jun 04, 2020 5.613 5.847 5.586 5.802 63,816,828 +0.18(+3.20%)
Jun 03, 2020 5.433 5.658 5.415 5.622 46,583,724 +0.24(+4.52%)
Jun 02, 2020 5.433 5.442 5.334 5.379 38,100,344 +0.01(+0.17%)
Jun 01, 2020 5.235 5.397 5.226 5.370 37,473,484 +0.13(+2.58%)
May 29, 2020 5.091 5.271 5.010 5.235 69,431,632 +0.13(+2.46%)
May 28, 2020 5.208 5.208 5.073 5.109 42,810,884 -0.02(-0.35%)
May 27, 2020 5.082 5.253 5.073 5.127 53,569,140 +0.20(+4.01%)
May 26, 2020 4.893 4.956 4.785 4.929 43,064,880 +0.16(+3.30%)
May 22, 2020 4.687 4.808 4.653 4.772 43,389,696 +0.12(+2.61%)
May 21, 2020 4.705 4.705 4.552 4.651 57,669,360 -0.05(-1.15%)
May 20, 2020 4.929 4.956 4.669 4.705 54,565,076 -0.20(-4.04%)
May 19, 2020 4.983 5.010 4.875 4.902 40,434,124 -0.05(-1.09%)
May 18, 2020 4.938 5.073 4.893 4.956 49,262,112 +0.15(+3.18%)
May 15, 2020 4.722 4.803 4.660 4.803 28,949,810 +0.05(+1.14%)
May 14, 2020 4.642 4.776 4.507 4.749 63,294,056 +0.05(+1.15%)
May 13, 2020 4.875 4.929 4.597 4.696 47,535,804 -0.19(-3.87%)
May 12, 2020 5.091 5.109 4.866 4.884 35,677,716 -0.21(-4.06%)
May 11, 2020 5.127 5.136 5.028 5.091 28,095,886 -0.08(-1.48%)
May 08, 2020 5.055 5.172 5.010 5.168 32,940,596 +0.20(+4.08%)
May 07, 2020 5.073 5.136 4.947 4.965 40,722,308 -0.11(-2.24%)
May 06, 2020 5.169 5.178 5.043 5.079 29,382,910 -0.07(-1.39%)
May 05, 2020 5.196 5.205 5.088 5.151 27,568,286 -0.01(-0.17%)
May 04, 2020 5.160 5.223 5.034 5.160 26,956,462 -0.04(-0.86%)
May 01, 2020 5.205 5.232 5.097 5.205 26,874,424 -0.10(-1.86%)
Apr 30, 2020 5.313 5.384 5.205 5.304 26,824,744 -0.01(-0.17%)
Apr 29, 2020 5.313 5.411 5.268 5.313 35,772,488 +0.14(+2.78%)
Apr 28, 2020 5.286 5.402 5.008 5.169 37,901,876 +0.13(+2.67%)
Apr 27, 2020 4.945 5.106 4.936 5.034 24,468,460 +0.09(+1.91%)
Apr 24, 2020 4.900 4.972 4.747 4.940 34,591,992 +0.12(+2.51%)
Apr 23, 2020 4.586 4.999 4.586 4.819 57,817,468 +0.29(+6.34%)
Apr 22, 2020 4.604 4.604 4.514 4.532 20,637,864 +0.04(+1.00%)
Apr 21, 2020 4.604 4.640 4.460 4.487 22,938,294 -0.20(-4.21%)
Apr 20, 2020 4.667 4.783 4.640 4.684 19,472,036 -0.06(-1.32%)
Apr 17, 2020 4.855 4.873 4.667 4.747 20,277,530 -0.01(-0.19%)
Apr 16, 2020 4.774 4.828 4.684 4.756 25,466,444 +0.00(+0.00%)
Apr 15, 2020 4.774 4.792 4.667 4.756 23,392,942 -0.11(-2.21%)
Apr 14, 2020 4.640 4.882 4.613 4.864 26,962,760 +0.27(+5.86%)
Apr 13, 2020 4.684 4.693 4.442 4.595 20,540,422 -0.12(-2.48%)
Apr 09, 2020 4.702 4.828 4.622 4.711 24,279,282 +0.07(+1.55%)
Apr 08, 2020 4.478 4.675 4.415 4.640 19,477,956 +0.23(+5.30%)
Apr 07, 2020 4.415 4.577 4.325 4.406 31,506,430 +0.11(+2.51%)
Apr 06, 2020 4.236 4.352 4.200 4.299 26,811,884 +0.28(+6.92%)
Apr 03, 2020 4.245 4.272 3.958 4.020 23,156,380 -0.24(-5.68%)
Apr 02, 2020 4.119 4.352 4.047 4.263 25,811,250 +0.10(+2.37%)
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.