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 (%)
Feb 28, 2018 5.559 5.586 5.515 5.524 18,921,236 -0.01(-0.16%)
Feb 27, 2018 5.577 5.612 5.515 5.533 21,223,268 -0.04(-0.63%)
Feb 26, 2018 5.533 5.595 5.515 5.568 22,532,192 +0.05(+0.96%)
Feb 23, 2018 5.454 5.542 5.419 5.515 17,416,750 +0.11(+1.95%)
Feb 22, 2018 5.410 28,097,902 +0.02(+0.33%)
Feb 21, 2018 5.392 5.471 5.375 5.392 23,431,348 +0.02(+0.33%)
Feb 20, 2018 5.375 5.392 5.322 5.375 13,491,793 +0.00(+0.00%)
Feb 16, 2018 5.375 5.375 5.375 0 -0.04(-0.65%)
Feb 15, 2018 5.339 5.476 5.331 5.410 26,658,046 +0.05(+0.99%)
Feb 14, 2018 5.375 5.203 5.357 21,660,806 +0.11(+2.18%)
Feb 13, 2018 5.111 5.278 5.106 5.243 19,352,702 +0.10(+1.88%)
Feb 12, 2018 5.102 5.216 5.067 5.146 17,993,328 +0.03(+0.52%)
Feb 09, 2018 5.163 5.190 4.996 5.120 38,263,396 -0.03(-0.51%)
Feb 08, 2018 5.269 5.287 5.146 5.146 32,898,862 -0.13(-2.50%)
Feb 07, 2018 5.278 5.348 5.251 5.278 26,279,568 -0.04(-0.83%)
Feb 06, 2018 5.251 5.366 5.172 5.322 39,838,744 -0.03(-0.56%)
Feb 05, 2018 5.382 5.466 5.290 5.352 34,148,352 -0.01(-0.25%)
Feb 02, 2018 5.356 5.461 5.347 5.365 23,491,016 +0.00(+0.00%)
Feb 01, 2018 5.286 5.426 5.286 5.365 20,150,048 +0.00(+0.00%)
Jan 31, 2018 5.172 5.391 5.137 5.365 33,727,680 +0.14(+2.69%)
Jan 30, 2018 5.260 5.299 5.181 5.224 29,090,592 -0.03(-0.50%)
Jan 29, 2018 5.325 5.339 5.189 5.251 39,773,536 +0.00(+0.00%)
Jan 26, 2018 5.066 5.514 5.058 5.251 48,514,824 +0.18(+3.64%)
Jan 25, 2018 5.058 5.110 5.040 5.066 21,468,846 +0.04(+0.70%)
Jan 24, 2018 5.031 5.058 4.996 5.031 23,835,756 +0.04(+0.88%)
Jan 23, 2018 4.935 4.996 4.900 4.987 21,055,890 +0.03(+0.53%)
Jan 22, 2018 4.873 5.027 4.864 4.961 24,593,414 +0.04(+0.89%)
Jan 19, 2018 4.882 4.952 4.838 4.917 29,986,700 +0.11(+2.38%)
Jan 18, 2018 4.759 4.864 4.750 4.803 15,355,187 +0.03(+0.55%)
Jan 17, 2018 4.750 4.829 4.741 4.777 21,739,710 +0.05(+1.12%)
Jan 16, 2018 4.821 4.821 4.715 4.724 23,566,348 -0.09(-1.82%)
Jan 12, 2018 4.812 4.812 4.812 0 -0.02(-0.36%)
Jan 11, 2018 4.891 4.908 4.785 4.829 28,427,960 -0.05(-0.99%)
Jan 10, 2018 4.900 4.878 62,170,388 +0.22(+4.61%)
Jan 09, 2018 4.680 4.728 4.654 4.662 22,106,010 +0.00(+0.00%)
Jan 08, 2018 4.645 4.698 4.645 4.662 18,595,268 -0.02(-0.38%)
Jan 05, 2018 4.680 4.693 4.627 4.680 19,691,292 +0.02(+0.38%)
Jan 04, 2018 4.575 4.706 4.575 4.662 30,751,902 +0.09(+1.92%)
Jan 03, 2018 4.557 4.636 4.540 4.575 32,987,240 +0.00(+0.00%)
Jan 02, 2018 4.627 4.662 4.557 4.575 34,801,912 -0.13(-2.80%)
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%)
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.