Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siriusxm Holdings Inc (NQ: SIRI )

24.95 +0.93 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.706 4.706 4.706 0 -0.02(-0.37%)
Dec 28, 2017 4.733 4.741 4.689 4.724 9,792,919 -0.01(-0.19%)
Dec 27, 2017 4.759 4.777 4.724 4.733 10,893,838 -0.03(-0.55%)
Dec 26, 2017 4.698 4.838 4.698 4.759 16,715,810 +0.04(+0.93%)
Dec 22, 2017 4.619 4.724 4.619 4.715 17,365,154 +0.09(+1.90%)
Dec 21, 2017 4.619 4.654 4.601 4.627 28,437,820 +0.01(+0.19%)
Dec 20, 2017 4.680 4.698 4.610 4.619 22,296,508 -0.05(-1.13%)
Dec 19, 2017 4.759 4.785 4.671 4.671 25,524,948 -0.10(-2.03%)
Dec 18, 2017 4.662 4.807 4.662 4.768 37,132,896 +0.05(+1.12%)
Dec 15, 2017 5.005 5.005 4.566 4.715 109,315,712 -0.25(-5.12%)
Dec 14, 2017 4.996 5.040 4.970 4.970 15,365,011 -0.03(-0.53%)
Dec 13, 2017 4.996 5.031 4.983 4.996 15,144,656 +0.00(+0.00%)
Dec 12, 2017 4.952 5.022 4.935 4.996 14,314,188 +0.04(+0.89%)
Dec 11, 2017 4.952 4.979 4.926 4.952 17,279,934 +0.00(+0.00%)
Dec 08, 2017 4.987 4.996 4.935 4.952 11,955,197 +0.01(+0.18%)
Dec 07, 2017 4.908 5.005 4.891 4.943 20,269,646 +0.03(+0.54%)
Dec 06, 2017 5.031 5.031 4.891 4.917 24,084,214 -0.12(-2.44%)
Dec 05, 2017 4.935 5.040 4.917 5.040 29,746,268 +0.11(+2.32%)
Dec 04, 2017 4.864 4.979 4.856 4.926 23,244,124 +0.06(+1.26%)
Dec 01, 2017 4.794 4.891 4.794 4.864 25,397,442 +0.04(+0.73%)
Nov 30, 2017 4.785 4.873 4.777 4.829 18,142,800 +0.02(+0.36%)
Nov 29, 2017 4.768 4.873 4.768 4.812 21,871,212 +0.04(+0.92%)
Nov 28, 2017 4.768 4.781 4.750 4.768 17,223,560 -0.01(-0.18%)
Nov 27, 2017 4.750 4.803 4.741 4.777 18,098,120 +0.00(+0.00%)
Nov 24, 2017 4.768 4.803 4.755 4.777 8,933,670 +0.00(+0.00%)
Nov 22, 2017 4.794 4.821 4.759 4.777 16,048,289 -0.02(-0.37%)
Nov 21, 2017 4.794 4.838 4.781 4.794 15,106,771 +0.03(+0.55%)
Nov 20, 2017 4.803 4.821 4.755 4.768 13,140,272 -0.03(-0.55%)
Nov 17, 2017 4.759 4.816 4.724 4.794 13,570,861 +0.05(+1.11%)
Nov 16, 2017 4.706 4.777 4.698 4.741 19,414,634 +0.02(+0.37%)
Nov 15, 2017 4.698 4.733 4.654 4.724 16,510,854 +0.03(+0.56%)
Nov 14, 2017 4.812 4.821 4.654 4.698 27,249,556 -0.13(-2.73%)
Nov 13, 2017 4.671 4.829 4.671 4.829 28,067,948 +0.14(+3.00%)
Nov 10, 2017 4.636 4.750 4.636 4.689 21,264,724 +0.03(+0.56%)
Nov 09, 2017 4.689 4.741 4.636 4.662 17,294,784 -0.04(-0.93%)
Nov 08, 2017 4.662 4.724 4.662 4.706 18,044,544 +0.03(+0.58%)
Nov 07, 2017 4.688 4.732 4.653 4.679 14,621,143 -0.01(-0.19%)
Nov 06, 2017 4.635 4.732 4.635 4.688 14,183,173 +0.04(+0.94%)
Nov 03, 2017 4.644 4.679 4.609 4.644 19,096,360 -0.04(-0.75%)
Nov 02, 2017 4.740 4.758 4.644 4.679 23,553,682 -0.09(-1.84%)
Nov 01, 2017 4.793 4.837 4.714 4.767 26,406,628 +0.00(+0.00%)
Oct 31, 2017 4.837 4.838 4.758 4.767 22,262,886 -0.06(-1.27%)
Oct 30, 2017 4.846 4.872 4.784 4.828 22,437,156 -0.03(-0.54%)
Oct 27, 2017 4.863 4.872 4.767 4.854 34,826,316 -0.04(-0.72%)
Oct 26, 2017 4.924 4.924 4.854 4.889 14,695,144 +0.02(+0.36%)
Oct 25, 2017 4.960 4.995 4.784 4.872 33,365,758 -0.14(-2.80%)
Oct 24, 2017 4.986 5.065 4.986 5.012 30,976,876 +0.02(+0.35%)
Oct 23, 2017 5.056 5.065 4.977 4.995 22,997,334 -0.05(-0.96%)
Oct 20, 2017 5.065 5.065 5.021 5.043 9,458,352 +0.01(+0.26%)
Oct 19, 2017 5.012 5.047 4.995 5.030 10,014,132 -0.01(-0.17%)
Oct 18, 2017 4.995 5.056 4.986 5.038 13,076,865 +0.04(+0.70%)
Oct 17, 2017 4.977 5.021 4.968 5.003 10,027,603 +0.01(+0.18%)
Oct 16, 2017 5.003 5.012 4.990 4.995 8,977,078 -0.01(-0.18%)
Oct 13, 2017 5.038 5.038 4.986 5.003 9,900,971 +0.00(+0.00%)
Oct 12, 2017 5.021 5.065 4.942 5.003 23,198,606 -0.01(-0.17%)
Oct 11, 2017 4.968 5.038 4.942 5.012 16,164,590 +0.06(+1.24%)
Oct 10, 2017 5.012 5.021 4.951 4.951 11,498,179 -0.06(-1.22%)
Oct 09, 2017 5.030 5.065 5.003 5.012 8,216,152 -0.01(-0.17%)
Oct 06, 2017 5.038 5.056 4.968 5.021 12,304,505 -0.01(-0.17%)
Oct 05, 2017 5.003 5.073 4.995 5.030 19,515,126 +0.01(+0.17%)
Oct 04, 2017 4.933 5.030 4.907 5.021 25,638,884 +0.11(+2.32%)
Oct 03, 2017 4.819 4.907 4.819 4.907 19,774,200 +0.09(+1.82%)
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.