Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.326 5.398 5.308 5.326 32,976,770 +0.01(+0.17%)
Feb 27, 2019 5.281 5.335 5.258 5.317 20,782,170 +0.00(+0.00%)
Feb 26, 2019 5.389 5.407 5.263 5.317 36,229,748 -0.09(-1.66%)
Feb 25, 2019 5.460 5.478 5.389 5.407 19,082,830 -0.04(-0.66%)
Feb 22, 2019 5.478 5.505 5.416 5.442 23,541,722 -0.02(-0.33%)
Feb 21, 2019 5.433 5.469 5.380 5.460 25,714,984 +0.04(+0.66%)
Feb 20, 2019 5.380 5.469 5.380 5.424 30,740,290 +0.04(+0.67%)
Feb 19, 2019 5.389 5.442 5.353 5.389 30,895,318 -0.03(-0.50%)
Feb 15, 2019 5.362 5.424 5.353 5.416 23,457,320 +0.10(+1.86%)
Feb 14, 2019 5.263 5.362 5.254 5.317 32,054,150 +0.02(+0.34%)
Feb 13, 2019 5.317 5.326 5.209 5.299 23,530,814 +0.00(+0.00%)
Feb 12, 2019 5.290 5.326 5.245 5.299 31,122,452 +0.04(+0.68%)
Feb 11, 2019 5.326 5.389 5.263 5.263 20,640,242 -0.06(-1.18%)
Feb 08, 2019 5.254 5.344 5.245 5.326 25,032,210 +0.05(+0.89%)
Feb 07, 2019 5.324 5.342 5.207 5.279 34,049,828 -0.07(-1.34%)
Feb 06, 2019 5.422 5.440 5.315 5.351 34,221,052 -0.04(-0.83%)
Feb 05, 2019 5.413 5.548 5.378 5.395 48,663,792 -0.02(-0.33%)
Feb 04, 2019 5.333 5.431 5.315 5.413 39,531,680 +0.05(+1.00%)
Feb 01, 2019 5.261 5.413 5.252 5.360 51,449,500 +0.13(+2.57%)
Jan 31, 2019 5.315 5.503 5.216 5.225 92,203,240 -0.08(-1.52%)
Jan 30, 2019 5.288 5.440 5.171 5.306 55,873,064 +0.16(+3.14%)
Jan 29, 2019 5.136 5.216 5.082 5.144 37,520,200 -0.01(-0.17%)
Jan 28, 2019 5.225 5.225 5.109 5.153 29,689,736 -0.06(-1.20%)
Jan 25, 2019 5.198 5.243 5.127 5.216 33,896,356 +0.06(+1.22%)
Jan 24, 2019 5.234 5.243 5.100 5.153 25,082,410 -0.08(-1.54%)
Jan 23, 2019 5.288 5.288 5.100 5.234 26,039,980 -0.01(-0.17%)
Jan 22, 2019 5.413 5.413 5.207 5.243 26,255,626 -0.18(-3.31%)
Jan 18, 2019 5.467 5.521 5.413 5.422 17,772,502 +0.00(+0.00%)
Jan 17, 2019 5.395 5.440 5.369 5.422 16,787,566 +0.03(+0.50%)
Jan 16, 2019 5.360 5.431 5.333 5.395 16,182,714 +0.04(+0.67%)
Jan 15, 2019 5.333 5.378 5.297 5.360 20,736,906 +0.03(+0.50%)
Jan 14, 2019 5.422 5.431 5.297 5.333 22,371,502 -0.11(-1.98%)
Jan 11, 2019 5.440 5.449 5.360 5.440 18,501,764 +0.00(+0.00%)
Jan 10, 2019 5.431 5.467 5.342 5.440 23,578,510 +0.01(+0.17%)
Jan 09, 2019 5.700 5.709 5.378 5.431 48,752,368 -0.26(-4.57%)
Jan 08, 2019 5.611 5.691 5.575 5.691 26,503,552 +0.12(+2.09%)
Jan 07, 2019 5.485 5.637 5.476 5.575 35,361,220 +0.04(+0.81%)
Jan 04, 2019 5.413 5.575 5.373 5.530 28,382,714 +0.21(+3.87%)
Jan 03, 2019 5.216 5.378 5.162 5.324 25,144,626 +0.04(+0.68%)
Jan 02, 2019 5.100 5.333 5.100 5.288 26,615,074 +0.17(+3.33%)
Dec 31, 2018 5.153 5.167 5.050 5.118 18,496,072 -0.01(-0.17%)
Dec 28, 2018 5.162 5.171 5.046 5.127 15,433,310 -0.01(-0.17%)
Dec 27, 2018 5.144 5.162 4.947 5.136 21,887,308 +0.00(+0.00%)
Dec 26, 2018 4.947 5.144 4.911 5.136 23,766,096 +0.20(+3.99%)
Dec 24, 2018 4.947 5.037 4.911 4.938 18,489,824 -0.07(-1.43%)
Dec 21, 2018 5.297 5.360 4.965 5.010 39,184,948 -0.27(-5.09%)
Dec 20, 2018 5.395 5.440 5.234 5.279 31,926,134 -0.12(-2.16%)
Dec 19, 2018 5.521 5.557 5.351 5.395 34,347,328 -0.12(-2.11%)
Dec 18, 2018 5.512 5.557 5.440 5.512 35,232,144 +0.03(+0.49%)
Dec 17, 2018 5.521 5.593 5.458 5.485 27,533,568 -0.04(-0.81%)
Dec 14, 2018 5.521 5.678 5.512 5.530 32,720,010 -0.06(-1.12%)
Dec 13, 2018 5.655 5.718 5.494 5.593 34,470,948 -0.07(-1.27%)
Dec 12, 2018 5.682 5.763 5.637 5.664 30,954,804 +0.05(+0.96%)
Dec 11, 2018 5.628 5.700 5.593 5.611 30,471,258 +0.05(+0.97%)
Dec 10, 2018 5.593 5.637 5.512 5.557 30,879,434 -0.02(-0.32%)
Dec 07, 2018 5.628 5.727 5.566 5.575 34,352,816 -0.12(-2.05%)
Dec 06, 2018 5.494 5.709 5.440 5.691 44,296,188 +0.14(+2.58%)
Dec 04, 2018 5.655 5.718 5.530 5.548 35,432,088 -0.12(-2.06%)
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.