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 (%)
Oct 29, 2021 5.564 5.610 5.555 5.592 16,087,546 +0.01(+0.16%)
Oct 28, 2021 5.546 5.583 23,217,686 +0.11(+2.01%)
Oct 27, 2021 5.546 5.564 5.454 5.472 20,861,282 -0.06(-1.16%)
Oct 26, 2021 5.619 5.528 5.537 16,580,849 -0.01(-0.17%)
Oct 25, 2021 5.555 5.583 5.518 5.546 12,502,942 -0.03(-0.49%)
Oct 22, 2021 5.619 5.629 5.555 5.573 16,116,233 -0.04(-0.65%)
Oct 21, 2021 5.693 5.720 5.583 5.610 18,419,678 -0.08(-1.45%)
Oct 20, 2021 5.518 5.702 5.518 5.693 24,824,756 +0.17(+2.99%)
Oct 19, 2021 5.555 5.583 5.509 5.528 18,918,312 -0.01(-0.17%)
Oct 18, 2021 5.518 5.555 5.472 5.537 11,263,446 +0.01(+0.17%)
Oct 15, 2021 5.537 5.564 5.509 5.528 11,363,489 -0.01(-0.17%)
Oct 14, 2021 5.583 5.583 5.518 5.537 16,652,409 +0.02(+0.42%)
Oct 13, 2021 5.601 5.615 5.509 5.514 12,344,482 -0.03(-0.58%)
Oct 12, 2021 5.472 5.583 5.463 5.546 17,604,506 +0.07(+1.34%)
Oct 11, 2021 5.564 5.578 5.445 5.472 18,627,444 -0.09(-1.65%)
Oct 08, 2021 5.684 5.693 5.555 5.564 24,272,998 -0.21(-3.66%)
Oct 07, 2021 5.684 5.780 5.674 5.775 14,605,363 +0.11(+1.95%)
Oct 06, 2021 5.656 5.665 5.601 5.665 12,641,470 -0.01(-0.16%)
Oct 05, 2021 5.601 5.711 5.592 5.674 14,257,618 +0.06(+0.98%)
Oct 04, 2021 5.610 5.647 5.583 5.619 16,698,564 +0.00(+0.00%)
Oct 01, 2021 5.619 5.656 5.537 5.619 16,584,636 +0.02(+0.33%)
Sep 30, 2021 5.629 5.674 5.592 5.601 20,497,842 +0.00(+0.00%)
Sep 29, 2021 5.610 5.693 5.592 5.601 16,964,236 +0.00(+0.00%)
Sep 28, 2021 5.619 5.711 5.573 5.601 18,221,036 -0.01(-0.16%)
Sep 27, 2021 5.555 5.638 5.551 5.610 10,973,784 +0.05(+0.83%)
Sep 24, 2021 5.528 5.592 5.528 5.564 10,425,657 +0.02(+0.33%)
Sep 23, 2021 5.528 5.587 5.509 5.546 15,160,695 +0.04(+0.67%)
Sep 22, 2021 5.500 5.564 5.472 5.509 20,893,166 +0.02(+0.33%)
Sep 21, 2021 5.546 5.564 5.472 5.491 15,780,450 -0.02(-0.33%)
Sep 20, 2021 5.592 5.610 5.463 5.509 18,790,344 -0.07(-1.32%)
Sep 17, 2021 5.592 5.638 5.546 5.583 41,829,644 +0.01(+0.16%)
Sep 16, 2021 5.546 5.619 5.518 5.573 13,631,151 +0.02(+0.33%)
Sep 15, 2021 5.528 5.583 5.509 5.555 15,339,396 +0.02(+0.33%)
Sep 14, 2021 5.573 5.610 5.500 5.537 18,511,136 -0.02(-0.33%)
Sep 13, 2021 5.528 5.638 5.509 5.555 18,027,148 +0.05(+0.83%)
Sep 10, 2021 5.573 5.596 5.509 5.509 12,910,221 -0.06(-1.15%)
Sep 09, 2021 5.665 5.702 5.564 5.573 15,515,502 -0.07(-1.30%)
Sep 08, 2021 5.656 5.693 5.615 5.647 12,602,997 -0.01(-0.16%)
Sep 07, 2021 5.785 5.803 5.647 5.656 15,281,991 -0.16(-2.69%)
Sep 03, 2021 5.840 5.849 5.785 5.812 13,388,237 -0.04(-0.63%)
Sep 02, 2021 5.821 5.858 5.798 5.849 11,659,747 +0.06(+0.95%)
Sep 01, 2021 5.766 5.817 5.743 5.794 11,398,696 +0.04(+0.64%)
Aug 31, 2021 5.775 5.831 5.725 5.757 22,403,868 +0.00(+0.00%)
Aug 30, 2021 5.739 5.785 5.702 5.757 13,265,673 +0.02(+0.32%)
Aug 27, 2021 5.684 5.794 5.670 5.739 13,375,548 +0.05(+0.81%)
Aug 26, 2021 5.775 5.775 5.684 5.693 11,587,698 -0.10(-1.74%)
Aug 25, 2021 5.812 5.858 5.775 5.794 11,714,669 +0.00(+0.00%)
Aug 24, 2021 5.711 5.812 5.693 5.794 10,818,310 +0.06(+1.12%)
Aug 23, 2021 5.766 5.803 5.702 5.730 17,007,274 -0.06(-0.95%)
Aug 20, 2021 5.665 5.789 5.647 5.785 17,457,718 +0.12(+2.11%)
Aug 19, 2021 5.638 5.693 5.610 5.665 16,843,852 +0.03(+0.49%)
Aug 18, 2021 5.619 5.693 5.592 5.638 15,853,599 +0.02(+0.33%)
Aug 17, 2021 5.564 5.638 5.541 5.619 16,594,156 +0.05(+0.82%)
Aug 16, 2021 5.518 5.583 5.518 5.573 19,260,608 +0.04(+0.66%)
Aug 13, 2021 5.583 5.610 5.509 5.537 24,637,486 +0.00(+0.00%)
Aug 12, 2021 5.619 5.638 5.528 5.537 20,954,518 -0.10(-1.79%)
Aug 11, 2021 5.693 5.702 5.573 5.638 22,028,320 -0.02(-0.41%)
Aug 10, 2021 5.748 5.766 5.596 5.661 34,948,548 -0.07(-1.28%)
Aug 09, 2021 5.950 5.959 5.716 5.734 37,022,900 -0.23(-3.92%)
Aug 06, 2021 5.959 6.014 5.950 5.968 15,396,758 -0.01(-0.15%)
Aug 05, 2021 5.904 5.996 5.886 5.977 15,424,846 +0.09(+1.48%)
Aug 04, 2021 5.900 5.946 5.854 5.891 14,005,007 -0.02(-0.31%)
Aug 03, 2021 5.964 5.964 5.845 5.909 13,151,625 -0.04(-0.62%)
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.