Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sirius XM Holdings
(NQ:
SIRI
)
3.050
+0.110 (+3.74%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
5.653
5.689
5.599
5.644
12,280,525
+0.03(+0.48%)
Apr 27, 2018
5.626
5.706
5.591
5.617
16,396,776
-0.01(-0.16%)
Apr 26, 2018
5.599
5.689
5.564
5.626
16,344,925
+0.05(+0.96%)
Apr 25, 2018
5.617
5.644
5.528
5.573
23,569,384
-0.02(-0.32%)
Apr 24, 2018
5.635
5.706
5.582
5.591
28,031,280
-0.05(-0.95%)
Apr 23, 2018
5.626
5.671
5.599
5.644
18,586,118
+0.02(+0.32%)
Apr 20, 2018
5.662
5.680
5.599
5.626
15,752,429
-0.03(-0.47%)
Apr 19, 2018
5.644
5.796
5.599
5.653
22,286,126
-0.02(-0.31%)
Apr 18, 2018
5.573
5.671
5.573
5.671
10,888,816
+0.10(+1.76%)
Apr 17, 2018
5.546
5.617
5.519
5.573
14,895,972
+0.07(+1.30%)
Apr 16, 2018
5.528
5.537
5.457
5.501
16,784,498
-0.02(-0.32%)
Apr 13, 2018
5.555
5.595
5.492
5.519
14,577,295
-0.04(-0.64%)
Apr 12, 2018
5.582
5.622
5.537
5.555
13,020,145
-0.02(-0.32%)
Apr 11, 2018
5.591
5.617
5.555
5.573
13,350,515
-0.02(-0.32%)
Apr 10, 2018
5.635
5.653
5.568
5.591
20,239,786
+0.01(+0.16%)
Apr 09, 2018
5.608
5.662
5.564
5.582
16,295,146
+0.00(+0.00%)
Apr 06, 2018
5.591
5.653
5.537
5.582
17,709,970
-0.04(-0.79%)
Apr 05, 2018
5.635
5.671
5.599
5.626
10,967,777
+0.02(+0.32%)
Apr 04, 2018
5.475
5.640
5.457
5.608
18,012,002
+0.12(+2.11%)
Apr 03, 2018
5.457
5.555
5.457
5.492
16,309,656
+0.04(+0.82%)
Apr 02, 2018
5.537
5.582
5.421
5.448
18,704,882
-0.12(-2.08%)
Mar 29, 2018
5.564
5.564
5.564
0
+0.06(+1.05%)
Mar 28, 2018
5.546
5.591
5.492
5.506
18,806,828
-0.02(-0.40%)
Mar 27, 2018
5.662
5.680
5.492
5.528
22,066,526
-0.11(-1.90%)
Mar 26, 2018
5.586
5.635
5.528
5.635
18,207,126
+0.13(+2.43%)
Mar 23, 2018
5.582
5.640
5.501
5.501
19,493,042
-0.08(-1.44%)
Mar 22, 2018
5.564
5.653
5.564
5.582
16,116,183
-0.10(-1.73%)
Mar 21, 2018
5.635
5.733
5.635
5.680
16,929,268
+0.04(+0.79%)
Mar 20, 2018
5.653
5.689
5.626
5.635
13,919,890
-0.02(-0.32%)
Mar 19, 2018
5.751
5.751
5.617
5.653
17,771,056
-0.12(-2.16%)
Mar 16, 2018
5.760
5.787
5.715
5.778
23,918,928
+0.07(+1.25%)
Mar 15, 2018
5.787
5.796
5.698
5.706
13,827,747
-0.07(-1.23%)
Mar 14, 2018
5.849
5.849
5.706
5.778
25,001,124
-0.04(-0.77%)
Mar 13, 2018
5.903
5.903
5.805
5.822
14,917,609
-0.06(-1.06%)
Mar 12, 2018
5.831
5.894
5.787
5.885
14,587,003
+0.05(+0.92%)
Mar 09, 2018
5.778
5.840
5.769
5.831
13,879,072
+0.05(+0.93%)
Mar 08, 2018
5.796
5.805
5.742
5.778
12,566,927
+0.01(+0.15%)
Mar 07, 2018
5.831
5.769
22,720,366
+0.10(+1.73%)
Mar 06, 2018
5.662
5.684
5.591
5.671
17,499,236
+0.04(+0.63%)
Mar 05, 2018
5.582
5.662
5.564
5.635
14,260,904
+0.02(+0.32%)
Mar 02, 2018
5.555
5.635
5.537
5.617
25,089,582
+0.01(+0.16%)
Mar 01, 2018
5.528
5.689
5.528
5.608
40,776,328
+0.01(+0.16%)
Feb 28, 2018
5.635
5.662
5.591
5.599
18,666,780
-0.01(-0.16%)
Feb 27, 2018
5.653
5.689
5.591
5.608
20,937,856
-0.04(-0.63%)
Feb 26, 2018
5.608
5.671
5.591
5.644
22,229,176
+0.05(+0.96%)
Feb 23, 2018
5.528
5.617
5.492
5.591
17,182,528
+0.11(+1.95%)
Feb 22, 2018
5.484
27,720,040
+0.02(+0.33%)
Feb 21, 2018
5.466
5.546
5.448
5.466
23,116,242
+0.02(+0.33%)
Feb 20, 2018
5.448
5.466
5.394
5.448
13,310,354
+0.00(+0.00%)
Feb 16, 2018
5.448
5.448
5.448
0
-0.04(-0.65%)
Feb 15, 2018
5.412
5.550
5.403
5.484
26,299,546
+0.05(+0.99%)
Feb 14, 2018
5.448
5.274
5.430
21,369,510
+0.12(+2.18%)
Feb 13, 2018
5.180
5.350
5.176
5.314
19,092,446
+0.10(+1.88%)
Feb 12, 2018
5.171
5.287
5.136
5.216
17,751,352
+0.03(+0.52%)
Feb 09, 2018
5.234
5.261
5.064
5.189
37,748,828
-0.03(-0.51%)
Feb 08, 2018
5.341
5.359
5.216
5.216
32,456,434
-0.13(-2.50%)
Feb 07, 2018
5.350
5.421
5.323
5.350
25,926,158
-0.04(-0.83%)
Feb 06, 2018
5.323
5.439
5.243
5.394
39,302,992
-0.03(-0.56%)
Feb 05, 2018
5.456
5.540
5.362
5.425
33,689,124
-0.01(-0.25%)
Feb 02, 2018
5.429
5.536
5.420
5.438
23,175,108
+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
.