Sirius XM Holdings (NQ: SIRI )

5.990 USD +0.040 (+0.67%)
Official Closing Price Updated: 7:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 5.905 6.000 5.880 5.990 25,834,002 +0.04(+0.67%)
Feb 23, 2021 6.030 6.050 5.860 5.950 25,481,691 -0.07(-1.16%)
Feb 22, 2021 6.010 6.090 6.000 6.020 20,538,542 +0.01(+0.17%)
Feb 19, 2021 5.980 6.080 5.980 6.010 18,381,100 -0.01(-0.17%)
Feb 18, 2021 6.010 6.050 5.930 6.020 21,583,114 +0.01(+0.17%)
Feb 17, 2021 5.970 6.070 5.920 6.010 24,674,211 +0.02(+0.33%)
Feb 16, 2021 6.090 6.110 5.950 5.990 21,832,716 -0.10(-1.64%)
Feb 12, 2021 6.100 6.130 6.020 6.090 18,559,500 -0.02(-0.33%)
Feb 11, 2021 6.090 6.120 6.010 6.110 23,033,410 +0.04(+0.66%)
Feb 10, 2021 6.050 6.160 6.020 6.070 30,632,772 +0.01(+0.17%)
Feb 09, 2021 6.070 6.100 5.990 6.060 36,584,224 +0.01(+0.17%)
Feb 08, 2021 6.140 6.190 6.030 6.050 30,017,203 -0.06(-0.90%)
Feb 05, 2021 6.120 6.180 6.080 6.105 29,497,600 -0.01(-0.25%)
Feb 04, 2021 6.150 6.180 6.070 6.120 26,153,430 -0.06(-0.97%)
Feb 03, 2021 6.150 6.280 6.130 6.180 30,099,819 -0.02(-0.32%)
Feb 02, 2021 6.290 6.310 5.980 6.200 41,906,028 -0.06(-0.96%)
Feb 01, 2021 6.350 6.400 6.160 6.260 28,131,971 +0.00(+0.00%)
Jan 29, 2021 6.420 6.760 6.240 6.260 41,425,700 -0.14(-2.19%)
Jan 28, 2021 6.830 6.920 6.380 6.400 67,722,687 -0.47(-6.84%)
Jan 27, 2021 6.770 8.140 6.750 6.870 147,269,417 +0.32(+4.89%)
Jan 26, 2021 6.070 6.590 6.050 6.550 53,078,453 +0.49(+8.09%)
Jan 25, 2021 5.970 6.150 5.960 6.060 33,833,275 +0.09(+1.51%)
Jan 22, 2021 5.960 5.997 5.870 5.970 19,289,200 -0.02(-0.33%)
Jan 21, 2021 5.930 6.040 5.880 5.990 20,872,375 +0.03(+0.50%)
Jan 20, 2021 5.940 6.000 5.850 5.960 24,821,505 +0.01(+0.17%)
Jan 19, 2021 5.830 6.010 5.800 5.950 29,445,569 +0.15(+2.59%)
Jan 15, 2021 5.820 5.870 5.750 5.800 23,586,200 -0.03(-0.51%)
Jan 14, 2021 5.930 5.960 5.820 5.830 28,419,219 -0.06(-1.02%)
Jan 13, 2021 5.860 5.930 5.760 5.890 39,387,176 +0.01(+0.17%)
Jan 12, 2021 5.940 5.990 5.870 5.880 31,570,851 -0.06(-1.01%)
Jan 11, 2021 5.930 6.020 5.890 5.940 35,519,787 +0.03(+0.51%)
Jan 08, 2021 6.390 6.390 5.910 5.910 63,401,600 -0.51(-7.94%)
Jan 07, 2021 6.500 6.510 6.380 6.420 30,884,628 -0.10(-1.53%)
Jan 06, 2021 6.240 6.530 6.230 6.520 37,325,233 +0.28(+4.49%)
Jan 05, 2021 6.120 6.280 6.120 6.240 28,808,116 +0.07(+1.13%)
Jan 04, 2021 6.390 6.390 6.120 6.170 35,205,037 -0.20(-3.14%)
Dec 31, 2020 6.370 6.370 6.370 15,741,551 -0.04(-0.62%)
Dec 30, 2020 6.390 6.490 6.380 6.410 15,741,551 +0.00(+0.00%)
Dec 29, 2020 6.330 6.420 6.310 6.410 17,529,039 +0.07(+1.10%)
Dec 28, 2020 6.300 6.380 6.260 6.340 14,969,186 +0.04(+0.56%)
Dec 24, 2020 6.270 6.320 6.250 6.305 5,567,300 +0.04(+0.56%)
Dec 23, 2020 6.280 6.310 6.250 6.270 18,909,695 +0.00(+0.00%)
Dec 22, 2020 6.280 6.320 6.240 6.270 13,504,491 -0.04(-0.63%)
Dec 21, 2020 6.250 6.330 6.170 6.310 21,376,406 +0.00(+0.00%)
Dec 18, 2020 6.400 6.430 6.270 6.310 38,941,600 -0.07(-1.10%)
Dec 17, 2020 6.400 6.420 6.320 6.380 18,547,428 +0.01(+0.16%)
Dec 16, 2020 6.390 6.410 6.340 6.370 13,772,894 -0.02(-0.31%)
Dec 15, 2020 6.350 6.410 6.300 6.390 11,374,848 +0.06(+0.95%)
Dec 14, 2020 6.450 6.450 6.310 6.330 17,309,759 -0.09(-1.40%)
Dec 11, 2020 6.400 6.450 6.360 6.420 19,912,800 +0.03(+0.47%)
Dec 10, 2020 6.390 6.420 6.320 6.390 24,723,826 -0.02(-0.31%)
Dec 09, 2020 6.670 6.725 6.380 6.410 29,535,834 -0.20(-3.03%)
Dec 08, 2020 6.630 6.680 6.510 6.610 46,025,984 +0.09(+1.38%)
Dec 07, 2020 6.350 6.570 6.330 6.520 22,012,797 +0.18(+2.84%)
Dec 04, 2020 6.420 6.486 6.330 6.340 19,228,900 -0.09(-1.40%)
Dec 03, 2020 6.420 6.480 6.380 6.430 21,769,783 +0.00(+0.00%)
Dec 02, 2020 6.510 6.520 6.420 6.430 17,441,303 -0.09(-1.38%)
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.