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 (%)
Jun 30, 2017 4.741 4.802 4.675 4.784 37,836,932 +0.10(+2.05%)
Jun 29, 2017 4.723 4.758 4.618 4.688 31,945,614 -0.03(-0.74%)
Jun 28, 2017 4.610 4.732 4.610 4.723 19,581,568 +0.12(+2.66%)
Jun 27, 2017 4.627 4.697 4.601 4.601 21,044,564 -0.03(-0.75%)
Jun 26, 2017 4.697 4.754 4.636 4.636 19,999,588 -0.04(-0.93%)
Jun 23, 2017 4.715 4.680 47,980,616 +0.10(+2.10%)
Jun 22, 2017 4.592 4.636 4.557 4.583 15,899,365 +0.00(+0.00%)
Jun 21, 2017 4.531 4.636 4.513 4.583 23,549,838 +0.05(+1.16%)
Jun 20, 2017 4.566 4.610 4.531 4.531 26,949,698 -0.05(-1.15%)
Jun 19, 2017 4.548 4.618 4.531 4.583 20,334,222 +0.06(+1.26%)
Jun 16, 2017 4.505 4.557 4.478 4.526 31,654,906 -0.00(-0.10%)
Jun 15, 2017 4.505 4.531 4.452 4.531 18,576,520 +0.02(+0.39%)
Jun 14, 2017 4.601 4.601 4.505 4.513 18,864,974 -0.07(-1.53%)
Jun 13, 2017 4.531 4.601 4.522 4.583 17,249,728 +0.03(+0.77%)
Jun 12, 2017 4.531 4.610 4.470 4.548 28,404,320 +0.00(+0.00%)
Jun 09, 2017 4.723 4.741 4.487 4.548 44,164,564 -0.17(-3.70%)
Jun 08, 2017 4.627 4.736 4.583 4.723 31,390,320 +0.07(+1.50%)
Jun 07, 2017 4.618 4.693 4.575 4.653 17,770,472 +0.03(+0.57%)
Jun 06, 2017 4.706 4.710 4.540 4.627 48,378,952 -0.08(-1.67%)
Jun 05, 2017 4.802 4.802 4.706 4.706 27,883,050 -0.09(-1.91%)
Jun 02, 2017 4.758 4.811 4.741 4.798 31,846,670 +0.02(+0.46%)
Jun 01, 2017 4.592 4.789 4.566 4.776 60,131,408 +0.18(+4.00%)
May 31, 2017 4.592 4.614 4.557 4.592 41,097,500 +0.02(+0.38%)
May 30, 2017 4.636 4.693 4.566 4.575 29,761,860 -0.05(-1.13%)
May 26, 2017 4.470 4.680 4.470 4.627 47,187,564 +0.15(+3.32%)
May 25, 2017 4.470 4.500 4.426 4.478 22,362,686 +0.01(+0.20%)
May 24, 2017 4.373 4.478 4.365 4.470 27,569,806 +0.12(+2.82%)
May 23, 2017 4.347 4.400 4.321 4.347 17,042,310 +0.03(+0.61%)
May 22, 2017 4.286 4.356 4.286 4.321 13,873,297 +0.03(+0.61%)
May 19, 2017 4.225 4.330 4.225 4.295 20,273,202 +0.04(+1.03%)
May 18, 2017 4.146 4.330 4.137 4.251 37,396,440 +0.11(+2.75%)
May 17, 2017 4.181 4.190 4.137 4.137 28,304,250 -0.05(-1.25%)
May 16, 2017 4.190 4.216 4.181 4.190 14,582,006 +0.01(+0.21%)
May 15, 2017 4.190 4.242 4.163 4.181 27,048,672 -0.03(-0.62%)
May 12, 2017 4.242 4.242 4.190 4.207 18,286,816 -0.02(-0.41%)
May 11, 2017 4.225 4.242 4.181 4.225 22,011,684 -0.02(-0.41%)
May 10, 2017 4.251 4.277 4.216 4.242 20,839,620 -0.02(-0.41%)
May 09, 2017 4.286 4.325 4.233 4.260 31,097,470 -0.03(-0.61%)
May 08, 2017 4.273 4.303 4.247 4.286 22,620,950 +0.02(+0.41%)
May 05, 2017 4.242 4.286 4.225 4.268 16,607,811 +0.05(+1.14%)
May 04, 2017 4.251 4.251 4.199 4.220 18,346,562 -0.01(-0.31%)
May 03, 2017 4.225 4.286 4.199 4.234 32,504,474 +0.01(+0.21%)
May 02, 2017 4.338 4.347 4.146 4.225 67,434,448 -0.10(-2.42%)
May 01, 2017 4.321 4.347 4.260 4.330 43,635,660 +0.01(+0.20%)
Apr 28, 2017 4.399 4.399 4.268 4.321 46,886,988 -0.06(-1.39%)
Apr 27, 2017 4.373 4.408 4.277 4.382 69,477,384 -0.08(-1.76%)
Apr 26, 2017 4.530 4.539 4.426 4.460 39,827,808 -0.08(-1.83%)
Apr 25, 2017 4.487 4.548 4.478 4.543 31,193,752 +0.07(+1.46%)
Apr 24, 2017 4.434 4.478 4.391 4.478 66,529,872 +0.05(+1.18%)
Apr 21, 2017 4.434 4.469 4.364 4.426 90,882,712 +0.00(+0.00%)
Apr 20, 2017 4.434 4.469 4.338 4.426 44,027,168 +0.00(+0.00%)
Apr 19, 2017 4.364 4.434 4.321 4.426 57,773,364 +0.01(+0.20%)
Apr 18, 2017 4.417 4.452 4.382 4.417 23,300,362 +0.01(+0.20%)
Apr 17, 2017 4.469 4.478 4.399 4.408 18,782,648 -0.04(-0.98%)
Apr 13, 2017 4.469 4.478 4.417 4.452 24,878,026 +0.01(+0.20%)
Apr 12, 2017 4.417 4.469 4.408 4.443 23,934,724 +0.03(+0.59%)
Apr 11, 2017 4.460 4.460 4.408 4.417 23,401,832 -0.03(-0.78%)
Apr 10, 2017 4.504 4.513 4.452 4.452 18,709,214 -0.05(-1.16%)
Apr 07, 2017 4.495 4.522 4.469 4.504 19,885,074 +0.03(+0.58%)
Apr 06, 2017 4.469 4.508 4.452 4.478 14,703,278 +0.02(+0.39%)
Apr 05, 2017 4.487 4.548 4.452 4.460 27,889,786 -0.01(-0.20%)
Apr 04, 2017 4.426 4.491 4.426 4.469 20,992,196 +0.02(+0.39%)
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.