Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siriusxm Holdings Inc (NQ: SIRI )

24.95 +0.93 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2018 5.489 5.489 5.489 0 +0.06(+1.05%)
Mar 28, 2018 5.471 5.515 5.419 5.432 19,063,192 -0.02(-0.40%)
Mar 27, 2018 5.586 5.603 5.419 5.454 22,367,324 -0.11(-1.90%)
Mar 26, 2018 5.511 5.559 5.454 5.559 18,455,314 +0.13(+2.43%)
Mar 23, 2018 5.507 5.564 5.427 5.427 19,758,760 -0.08(-1.44%)
Mar 22, 2018 5.489 5.577 5.489 5.507 16,335,870 -0.10(-1.73%)
Mar 21, 2018 5.559 5.656 5.559 5.603 17,160,038 +0.04(+0.79%)
Mar 20, 2018 5.577 5.612 5.551 5.559 14,109,637 -0.02(-0.32%)
Mar 19, 2018 5.674 5.674 5.542 5.577 18,013,302 -0.12(-2.16%)
Mar 16, 2018 5.682 5.709 5.638 5.700 24,244,976 +0.07(+1.25%)
Mar 15, 2018 5.709 5.718 5.621 5.630 14,016,239 -0.07(-1.23%)
Mar 14, 2018 5.770 5.770 5.630 5.700 25,341,926 -0.04(-0.77%)
Mar 13, 2018 5.823 5.823 5.726 5.744 15,120,957 -0.06(-1.06%)
Mar 12, 2018 5.753 5.814 5.709 5.806 14,785,845 +0.05(+0.92%)
Mar 09, 2018 5.700 5.762 5.691 5.753 14,068,264 +0.05(+0.93%)
Mar 08, 2018 5.718 5.726 5.665 5.700 12,738,232 +0.01(+0.15%)
Mar 07, 2018 5.753 5.691 23,030,078 +0.10(+1.73%)
Mar 06, 2018 5.586 5.608 5.515 5.595 17,737,774 +0.04(+0.63%)
Mar 05, 2018 5.507 5.586 5.489 5.559 14,455,300 +0.02(+0.32%)
Mar 02, 2018 5.480 5.559 5.463 5.542 25,431,588 +0.01(+0.16%)
Mar 01, 2018 5.454 5.612 5.454 5.533 41,332,164 +0.01(+0.16%)
Feb 28, 2018 5.559 5.586 5.515 5.524 18,921,236 -0.01(-0.16%)
Feb 27, 2018 5.577 5.612 5.515 5.533 21,223,268 -0.04(-0.63%)
Feb 26, 2018 5.533 5.595 5.515 5.568 22,532,192 +0.05(+0.96%)
Feb 23, 2018 5.454 5.542 5.419 5.515 17,416,750 +0.11(+1.95%)
Feb 22, 2018 5.410 28,097,902 +0.02(+0.33%)
Feb 21, 2018 5.392 5.471 5.375 5.392 23,431,348 +0.02(+0.33%)
Feb 20, 2018 5.375 5.392 5.322 5.375 13,491,793 +0.00(+0.00%)
Feb 16, 2018 5.375 5.375 5.375 0 -0.04(-0.65%)
Feb 15, 2018 5.339 5.476 5.331 5.410 26,658,046 +0.05(+0.99%)
Feb 14, 2018 5.375 5.203 5.357 21,660,806 +0.11(+2.18%)
Feb 13, 2018 5.111 5.278 5.106 5.243 19,352,702 +0.10(+1.88%)
Feb 12, 2018 5.102 5.216 5.067 5.146 17,993,328 +0.03(+0.52%)
Feb 09, 2018 5.163 5.190 4.996 5.120 38,263,396 -0.03(-0.51%)
Feb 08, 2018 5.269 5.287 5.146 5.146 32,898,862 -0.13(-2.50%)
Feb 07, 2018 5.278 5.348 5.251 5.278 26,279,568 -0.04(-0.83%)
Feb 06, 2018 5.251 5.366 5.172 5.322 39,838,744 -0.03(-0.56%)
Feb 05, 2018 5.382 5.466 5.290 5.352 34,148,352 -0.01(-0.25%)
Feb 02, 2018 5.356 5.461 5.347 5.365 23,491,016 +0.00(+0.00%)
Feb 01, 2018 5.286 5.426 5.286 5.365 20,150,048 +0.00(+0.00%)
Jan 31, 2018 5.172 5.391 5.137 5.365 33,727,680 +0.14(+2.69%)
Jan 30, 2018 5.260 5.299 5.181 5.224 29,090,592 -0.03(-0.50%)
Jan 29, 2018 5.325 5.339 5.189 5.251 39,773,536 +0.00(+0.00%)
Jan 26, 2018 5.066 5.514 5.058 5.251 48,514,824 +0.18(+3.64%)
Jan 25, 2018 5.058 5.110 5.040 5.066 21,468,846 +0.04(+0.70%)
Jan 24, 2018 5.031 5.058 4.996 5.031 23,835,756 +0.04(+0.88%)
Jan 23, 2018 4.935 4.996 4.900 4.987 21,055,890 +0.03(+0.53%)
Jan 22, 2018 4.873 5.027 4.864 4.961 24,593,414 +0.04(+0.89%)
Jan 19, 2018 4.882 4.952 4.838 4.917 29,986,700 +0.11(+2.38%)
Jan 18, 2018 4.759 4.864 4.750 4.803 15,355,187 +0.03(+0.55%)
Jan 17, 2018 4.750 4.829 4.741 4.777 21,739,710 +0.05(+1.12%)
Jan 16, 2018 4.821 4.821 4.715 4.724 23,566,348 -0.09(-1.82%)
Jan 12, 2018 4.812 4.812 4.812 0 -0.02(-0.36%)
Jan 11, 2018 4.891 4.908 4.785 4.829 28,427,960 -0.05(-0.99%)
Jan 10, 2018 4.900 4.878 62,170,388 +0.22(+4.61%)
Jan 09, 2018 4.680 4.728 4.654 4.662 22,106,010 +0.00(+0.00%)
Jan 08, 2018 4.645 4.698 4.645 4.662 18,595,268 -0.02(-0.38%)
Jan 05, 2018 4.680 4.693 4.627 4.680 19,691,292 +0.02(+0.38%)
Jan 04, 2018 4.575 4.706 4.575 4.662 30,751,902 +0.09(+1.92%)
Jan 03, 2018 4.557 4.636 4.540 4.575 32,987,240 +0.00(+0.00%)
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.