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 27, 2015 3.426 3.435 3.391 3.426 19,002,012 -0.01(-0.26%)
Feb 26, 2015 3.409 3.435 3.400 3.435 22,201,048 +0.02(+0.52%)
Feb 25, 2015 3.435 3.444 3.400 3.417 29,957,256 -0.03(-0.77%)
Feb 24, 2015 3.365 3.444 3.365 3.444 26,364,722 +0.07(+2.22%)
Feb 23, 2015 3.391 3.400 3.356 3.369 24,090,688 -0.03(-0.91%)
Feb 20, 2015 3.426 3.444 3.373 3.400 27,738,440 -0.01(-0.26%)
Feb 19, 2015 3.426 3.444 3.391 3.409 19,837,382 -0.03(-0.77%)
Feb 18, 2015 3.417 3.444 3.400 3.435 18,488,994 +0.01(+0.26%)
Feb 17, 2015 3.365 3.435 3.356 3.426 30,604,444 +0.05(+1.57%)
Feb 13, 2015 3.453 3.373 3.373 3.373 38,412,404 -0.06(-1.79%)
Feb 12, 2015 3.373 3.435 3.365 3.435 36,124,784 +0.08(+2.36%)
Feb 11, 2015 3.312 3.365 3.303 3.356 52,218,172 +0.05(+1.60%)
Feb 10, 2015 3.268 3.321 3.255 3.303 37,466,176 +0.04(+1.08%)
Feb 09, 2015 3.259 3.285 3.233 3.268 40,703,384 -0.01(-0.27%)
Feb 06, 2015 3.259 3.321 3.233 3.277 70,191,448 +0.03(+0.81%)
Feb 05, 2015 3.215 3.259 3.180 3.250 68,783,432 +0.07(+2.22%)
Feb 04, 2015 3.197 3.215 3.188 3.180 32,624,972 -0.03(-0.82%)
Feb 03, 2015 3.188 3.224 3.162 3.206 45,703,968 +0.03(+0.83%)
Feb 02, 2015 3.136 3.180 3.092 3.180 40,493,300 +0.05(+1.69%)
Jan 30, 2015 3.144 3.153 3.109 3.127 47,892,736 -0.04(-1.11%)
Jan 29, 2015 3.144 3.162 3.100 3.162 34,573,028 +0.03(+0.84%)
Jan 28, 2015 3.206 3.224 3.127 3.136 39,197,200 -0.07(-2.20%)
Jan 27, 2015 3.188 3.224 3.180 3.206 30,787,866 -0.02(-0.55%)
Jan 26, 2015 3.144 3.224 3.136 3.224 42,036,280 +0.08(+2.52%)
Jan 23, 2015 3.180 3.197 3.144 3.144 31,928,608 -0.04(-1.11%)
Jan 22, 2015 3.153 3.180 3.100 3.180 36,210,256 +0.04(+1.12%)
Jan 21, 2015 3.065 3.144 3.056 3.144 42,869,124 +0.07(+2.29%)
Jan 20, 2015 3.109 3.127 3.065 3.074 30,356,878 -0.04(-1.13%)
Jan 16, 2015 3.100 3.127 3.074 3.109 30,486,742 +0.01(+0.28%)
Jan 15, 2015 3.100 3.109 3.074 3.100 28,981,952 +0.01(+0.28%)
Jan 14, 2015 3.083 3.153 3.074 3.092 80,303,432 -0.03(-0.85%)
Jan 13, 2015 3.162 3.224 3.109 3.118 72,934,872 -0.03(-0.84%)
Jan 12, 2015 3.109 3.153 3.100 3.144 34,562,692 +0.04(+1.13%)
Jan 09, 2015 3.100 3.127 3.083 3.109 26,179,934 -0.01(-0.28%)
Jan 08, 2015 3.021 3.136 3.021 3.118 59,221,872 +0.11(+3.81%)
Jan 07, 2015 2.986 3.030 2.977 3.004 107,794,736 +0.05(+1.79%)
Jan 06, 2015 2.995 3.021 2.933 2.951 54,440,804 -0.04(-1.47%)
Jan 05, 2015 3.048 3.056 2.995 2.995 42,985,088 -0.07(-2.16%)
Jan 02, 2015 3.083 3.109 3.030 3.061 39,085,824 -0.02(-0.71%)
Dec 31, 2014 3.083 3.083 3.083 3.083 28,259,854 -0.01(-0.28%)
Dec 30, 2014 3.083 3.100 3.074 3.092 16,388,509 -0.00(-0.14%)
Dec 29, 2014 3.065 3.100 3.056 3.096 26,268,524 +0.02(+0.72%)
Dec 26, 2014 3.065 3.083 3.056 3.074 15,474,618 +0.00(+0.14%)
Dec 24, 2014 3.065 3.070 3.070 3.070 10,773,806 +0.00(+0.14%)
Dec 23, 2014 3.074 3.083 3.056 3.065 26,357,656 -0.01(-0.29%)
Dec 22, 2014 3.048 3.083 3.048 3.074 20,607,024 +0.02(+0.58%)
Dec 19, 2014 3.021 3.083 3.021 3.056 50,358,580 +0.01(+0.43%)
Dec 18, 2014 3.030 3.048 3.021 3.043 33,167,948 +0.04(+1.32%)
Dec 17, 2014 2.924 3.008 2.924 3.004 39,628,896 +0.07(+2.40%)
Dec 16, 2014 2.924 2.977 2.915 2.933 46,597,984 -0.01(-0.30%)
Dec 15, 2014 3.004 3.026 2.879 2.942 69,055,744 -0.06(-2.05%)
Dec 12, 2014 3.021 3.039 2.995 3.004 35,792,992 -0.04(-1.45%)
Dec 11, 2014 3.039 3.083 3.039 3.048 21,999,542 +0.02(+0.58%)
Dec 10, 2014 3.065 3.092 3.021 3.030 27,036,496 -0.04(-1.43%)
Dec 09, 2014 3.039 3.096 3.012 3.074 25,477,510 +0.02(+0.58%)
Dec 08, 2014 3.056 3.074 3.030 3.056 28,822,616 -0.02(-0.57%)
Dec 05, 2014 3.144 3.149 3.039 3.074 53,257,064 -0.08(-2.51%)
Dec 04, 2014 3.162 3.180 3.127 3.153 27,370,906 -0.02(-0.56%)
Dec 03, 2014 3.162 3.188 3.162 3.171 22,303,090 +0.01(+0.28%)
Dec 02, 2014 3.180 3.188 3.162 3.162 30,826,236 -0.02(-0.55%)
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.