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 (%)
Apr 30, 2020 5.359 5.431 5.250 5.350 26,593,076 -0.01(-0.17%)
Apr 29, 2020 5.359 5.459 5.314 5.359 35,463,540 +0.14(+2.78%)
Apr 28, 2020 5.332 5.449 5.051 5.214 37,574,540 +0.14(+2.67%)
Apr 27, 2020 4.988 5.151 4.979 5.078 24,257,142 +0.10(+1.91%)
Apr 24, 2020 4.943 5.015 4.789 4.983 34,293,244 +0.12(+2.51%)
Apr 23, 2020 4.626 5.042 4.626 4.861 57,318,136 +0.29(+6.34%)
Apr 22, 2020 4.644 4.644 4.553 4.571 20,459,628 +0.05(+1.00%)
Apr 21, 2020 4.644 4.680 4.499 4.526 22,740,190 -0.20(-4.21%)
Apr 20, 2020 4.707 4.825 4.680 4.725 19,303,868 -0.06(-1.32%)
Apr 17, 2020 4.897 4.915 4.707 4.789 20,102,406 -0.01(-0.19%)
Apr 16, 2020 4.816 4.870 4.725 4.798 25,246,506 +0.00(+0.00%)
Apr 15, 2020 4.816 4.834 4.707 4.798 23,190,912 -0.11(-2.21%)
Apr 14, 2020 4.680 4.924 4.653 4.906 26,729,898 +0.27(+5.86%)
Apr 13, 2020 4.725 4.734 4.481 4.635 20,363,026 -0.12(-2.48%)
Apr 09, 2020 4.743 4.870 4.662 4.752 24,069,596 +0.07(+1.55%)
Apr 08, 2020 4.517 4.716 4.454 4.680 19,309,736 +0.24(+5.30%)
Apr 07, 2020 4.454 4.617 4.363 4.445 31,234,328 +0.11(+2.51%)
Apr 06, 2020 4.273 4.390 4.236 4.336 26,580,328 +0.28(+6.92%)
Apr 03, 2020 4.282 4.309 3.992 4.055 22,956,392 -0.24(-5.68%)
Apr 02, 2020 4.155 4.390 4.083 4.300 25,588,334 +0.10(+2.37%)
Apr 01, 2020 4.309 4.445 4.164 4.200 29,241,442 -0.27(-6.07%)
Mar 31, 2020 4.381 4.635 4.345 4.472 32,476,360 +0.12(+2.70%)
Mar 30, 2020 4.490 4.599 4.309 4.354 38,433,752 -0.11(-2.43%)
Mar 27, 2020 4.562 4.580 4.436 4.463 27,211,798 -0.24(-5.19%)
Mar 26, 2020 4.589 4.834 4.589 4.707 30,057,000 +0.14(+2.97%)
Mar 25, 2020 4.508 4.816 4.454 4.571 29,865,394 +0.06(+1.41%)
Mar 24, 2020 4.345 4.508 4.255 4.508 55,957,668 +0.42(+10.18%)
Mar 23, 2020 3.965 4.164 3.720 4.092 64,303,380 +0.07(+1.80%)
Mar 20, 2020 4.345 4.463 3.988 4.019 64,415,808 -0.32(-7.31%)
Mar 19, 2020 4.227 4.454 4.083 4.336 44,987,968 +0.04(+0.84%)
Mar 18, 2020 4.662 4.734 4.101 4.300 64,553,152 -0.62(-12.52%)
Mar 17, 2020 4.662 4.961 4.427 4.915 49,370,004 +0.32(+6.89%)
Mar 16, 2020 4.743 5.187 4.508 4.599 52,005,324 -0.74(-13.90%)
Mar 13, 2020 5.232 5.341 4.924 5.341 45,359,664 +0.31(+6.12%)
Mar 12, 2020 5.124 5.386 4.780 5.033 44,417,832 -0.44(-8.10%)
Mar 11, 2020 5.540 5.667 5.395 5.477 40,274,604 -0.25(-4.42%)
Mar 10, 2020 5.576 5.739 5.395 5.730 45,420,472 +0.26(+4.80%)
Mar 09, 2020 5.576 5.667 5.404 5.468 45,453,796 -0.36(-6.21%)
Mar 06, 2020 5.757 5.929 5.730 5.830 37,517,412 -0.18(-3.01%)
Mar 05, 2020 5.866 6.047 5.848 6.011 42,220,804 -0.01(-0.15%)
Mar 04, 2020 5.947 6.029 5.938 6.020 27,885,928 +0.15(+2.62%)
Mar 03, 2020 5.866 6.065 5.802 5.866 41,613,448 -0.06(-1.07%)
Mar 02, 2020 5.685 5.929 5.667 5.929 41,904,672 +0.19(+3.31%)
Feb 28, 2020 5.703 5.821 5.612 5.739 61,105,140 -0.11(-1.86%)
Feb 27, 2020 6.065 6.110 5.839 5.848 60,402,956 -0.30(-4.86%)
Feb 26, 2020 6.337 6.373 6.137 6.146 44,607,568 -0.17(-2.72%)
Feb 25, 2020 6.409 6.436 6.291 6.318 40,074,136 -0.05(-0.85%)
Feb 24, 2020 6.481 6.536 6.373 6.373 34,676,712 -0.18(-2.76%)
Feb 21, 2020 6.635 6.644 6.545 6.554 18,660,112 -0.09(-1.36%)
Feb 20, 2020 6.590 6.699 6.563 6.644 19,429,492 +0.08(+1.24%)
Feb 19, 2020 6.536 6.617 6.527 6.563 22,519,892 +0.01(+0.14%)
Feb 18, 2020 6.509 6.554 6.500 6.554 15,048,773 +0.03(+0.42%)
Feb 14, 2020 6.545 6.563 6.518 6.527 13,556,188 -0.02(-0.28%)
Feb 13, 2020 6.527 6.554 6.518 6.545 11,676,826 +0.04(+0.56%)
Feb 12, 2020 6.490 6.545 6.490 6.509 16,143,244 +0.03(+0.42%)
Feb 11, 2020 6.518 6.536 6.481 6.481 18,336,712 -0.02(-0.37%)
Feb 10, 2020 6.442 6.506 6.433 6.506 15,774,479 +0.08(+1.27%)
Feb 07, 2020 6.451 6.469 6.406 6.424 17,027,252 -0.07(-1.11%)
Feb 06, 2020 6.487 6.551 6.469 6.497 14,817,122 +0.02(+0.28%)
Feb 05, 2020 6.551 6.587 6.478 6.478 21,076,336 -0.04(-0.55%)
Feb 04, 2020 6.524 6.596 6.451 6.515 22,961,566 +0.04(+0.56%)
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.