Sirius XM Holdings (NQ: SIRI )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.717 5.799 5.680 5.726 25,491,492 +0.04(+0.64%)
May 27, 2021 5.542 5.703 5.533 5.689 44,115,352 +0.15(+2.64%)
May 26, 2021 5.524 5.570 5.492 5.542 21,945,232 +0.05(+1.00%)
May 25, 2021 5.634 5.643 5.451 5.487 29,662,362 -0.14(-2.44%)
May 24, 2021 5.542 5.657 5.469 5.625 27,307,082 +0.17(+3.19%)
May 21, 2021 5.451 5.506 5.405 5.451 18,835,020 -0.03(-0.50%)
May 20, 2021 5.304 5.478 5.304 5.478 17,704,830 +0.16(+2.93%)
May 19, 2021 5.332 5.350 5.277 5.323 25,003,320 -0.05(-1.02%)
May 18, 2021 5.396 5.442 5.341 5.378 18,648,522 +0.00(+0.00%)
May 17, 2021 5.405 5.428 5.332 5.378 17,484,012 -0.04(-0.68%)
May 14, 2021 5.368 5.442 5.341 5.414 16,674,772 +0.07(+1.29%)
May 13, 2021 5.304 5.405 5.295 5.346 21,672,216 +0.06(+1.13%)
May 12, 2021 5.332 5.373 5.268 5.286 25,202,620 -0.09(-1.70%)
May 11, 2021 5.497 5.497 5.368 5.378 22,477,082 -0.08(-1.51%)
May 10, 2021 5.533 5.570 5.451 5.460 19,735,714 -0.07(-1.32%)
May 07, 2021 5.497 5.588 5.469 5.533 17,463,438 +0.05(+1.00%)
May 06, 2021 5.515 5.542 5.451 5.478 17,460,216 -0.03(-0.59%)
May 05, 2021 5.492 5.538 5.447 5.511 25,166,134 +0.02(+0.33%)
May 04, 2021 5.538 5.547 5.456 5.492 23,141,800 -0.04(-0.66%)
May 03, 2021 5.620 5.620 5.529 5.529 16,748,104 -0.05(-0.82%)
Apr 30, 2021 5.538 5.620 5.529 5.575 22,727,708 -0.03(-0.49%)
Apr 29, 2021 5.492 5.611 5.492 5.602 28,800,796 +0.05(+0.99%)
Apr 28, 2021 5.666 5.712 5.447 5.547 45,646,256 -0.22(-3.80%)
Apr 27, 2021 5.831 5.867 5.730 5.767 29,060,298 -0.05(-0.79%)
Apr 26, 2021 5.794 5.876 5.776 5.812 15,492,934 -0.02(-0.31%)
Apr 23, 2021 5.767 5.858 5.730 5.831 17,872,500 +0.07(+1.27%)
Apr 22, 2021 5.821 5.858 5.730 5.757 18,906,186 -0.08(-1.41%)
Apr 21, 2021 5.776 5.876 5.748 5.840 27,730,000 +0.07(+1.27%)
Apr 20, 2021 5.730 5.785 5.694 5.767 18,716,438 +0.03(+0.48%)
Apr 19, 2021 5.794 5.794 5.703 5.739 15,238,667 -0.03(-0.48%)
Apr 16, 2021 5.703 5.785 5.694 5.767 16,398,681 +0.06(+1.12%)
Apr 15, 2021 5.767 5.794 5.703 5.703 19,664,954 -0.04(-0.64%)
Apr 14, 2021 5.657 5.776 5.657 5.739 20,399,266 +0.07(+1.29%)
Apr 13, 2021 5.703 5.703 5.630 5.666 17,315,656 -0.03(-0.48%)
Apr 12, 2021 5.757 5.794 5.666 5.694 19,347,430 -0.11(-1.89%)
Apr 09, 2021 5.776 5.831 5.730 5.803 19,821,542 +0.04(+0.63%)
Apr 08, 2021 5.794 5.812 5.730 5.767 14,239,318 -0.02(-0.32%)
Apr 07, 2021 5.803 5.821 5.739 5.785 15,388,919 -0.01(-0.16%)
Apr 06, 2021 5.730 5.794 5.712 5.794 20,405,170 +0.04(+0.64%)
Apr 05, 2021 5.730 5.794 5.712 5.757 19,654,576 +0.03(+0.48%)
Apr 01, 2021 5.593 5.739 5.593 5.730 22,742,372 +0.16(+2.96%)
Mar 31, 2021 5.611 5.666 5.556 5.566 20,190,950 -0.03(-0.49%)
Mar 30, 2021 5.620 5.648 5.566 5.593 17,622,680 -0.03(-0.49%)
Mar 29, 2021 5.657 5.739 5.584 5.620 19,271,482 -0.06(-1.13%)
Mar 26, 2021 5.620 5.739 5.584 5.684 29,424,508 +0.06(+1.14%)
Mar 25, 2021 5.630 5.675 5.575 5.620 16,729,543 +0.04(+0.65%)
Mar 24, 2021 5.703 5.748 5.575 5.584 26,711,722 -0.12(-2.08%)
Mar 23, 2021 5.767 5.867 5.684 5.703 28,444,988 -0.06(-1.11%)
Mar 22, 2021 5.639 5.794 5.556 5.767 31,595,236 +0.21(+3.78%)
Mar 19, 2021 5.556 5.643 5.538 5.556 42,820,292 -0.02(-0.33%)
Mar 18, 2021 5.675 5.721 5.538 5.575 23,567,386 -0.17(-3.02%)
Mar 17, 2021 5.767 5.767 5.630 5.748 30,292,196 -0.04(-0.63%)
Mar 16, 2021 5.739 5.849 5.712 5.785 31,440,140 +0.07(+1.28%)
Mar 15, 2021 5.648 5.748 5.630 5.712 21,392,896 +0.08(+1.46%)
Mar 12, 2021 5.566 5.666 5.556 5.630 21,872,458 +0.02(+0.33%)
Mar 11, 2021 5.529 5.648 5.529 5.611 20,628,766 +0.07(+1.32%)
Mar 10, 2021 5.502 5.602 5.456 5.538 24,993,134 +0.08(+1.51%)
Mar 09, 2021 5.419 5.520 5.374 5.456 30,035,516 +0.05(+1.02%)
Mar 08, 2021 5.374 5.474 5.355 5.401 35,642,228 +0.02(+0.34%)
Mar 05, 2021 5.310 5.410 5.264 5.383 32,857,874 +0.09(+1.73%)
Mar 04, 2021 5.374 5.438 5.264 5.291 27,994,690 -0.09(-1.70%)
Mar 03, 2021 5.456 5.483 5.364 5.383 22,792,186 -0.08(-1.51%)
Mar 02, 2021 5.502 5.520 5.447 5.465 19,849,638 -0.04(-0.66%)
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.