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 (%)
Jul 31, 2020 5.236 5.307 5.146 5.262 39,319,728 +0.01(+0.17%)
Jul 30, 2020 5.432 5.549 5.209 5.253 58,877,124 -0.04(-0.68%)
Jul 29, 2020 5.343 5.388 5.253 5.289 30,669,314 -0.04(-0.67%)
Jul 28, 2020 5.415 5.424 5.298 5.325 20,902,136 -0.04(-0.67%)
Jul 27, 2020 5.280 5.361 5.227 5.361 22,871,462 +0.08(+1.44%)
Jul 24, 2020 5.280 5.325 5.236 5.285 21,449,370 +0.01(+0.25%)
Jul 23, 2020 5.307 5.343 5.236 5.271 21,628,620 -0.04(-0.84%)
Jul 22, 2020 5.289 5.352 5.245 5.316 23,094,848 +0.06(+1.19%)
Jul 21, 2020 5.245 5.397 5.236 5.253 26,759,012 +0.04(+0.86%)
Jul 20, 2020 5.271 5.298 5.155 5.209 22,400,144 -0.06(-1.19%)
Jul 17, 2020 5.316 5.352 5.271 5.271 25,843,046 -0.05(-1.01%)
Jul 16, 2020 5.325 5.352 5.253 5.325 22,211,810 -0.05(-1.00%)
Jul 15, 2020 5.155 5.388 5.155 5.379 43,675,912 +0.31(+6.18%)
Jul 14, 2020 5.003 5.092 4.931 5.066 32,667,158 +0.06(+1.25%)
Jul 13, 2020 5.092 5.173 5.003 5.003 25,544,864 -0.10(-1.93%)
Jul 10, 2020 5.057 5.119 5.021 5.101 21,198,076 +0.06(+1.24%)
Jul 09, 2020 5.173 5.209 5.003 5.039 22,099,126 -0.11(-2.09%)
Jul 08, 2020 5.173 5.209 5.101 5.146 22,846,676 -0.04(-0.69%)
Jul 07, 2020 5.280 5.289 5.173 5.182 24,898,472 -0.07(-1.36%)
Jul 06, 2020 5.280 5.334 5.236 5.253 24,173,466 +0.03(+0.51%)
Jul 02, 2020 5.352 5.352 5.218 5.227 26,879,620 -0.04(-0.85%)
Jul 01, 2020 5.262 5.334 5.182 5.271 29,221,880 +0.02(+0.34%)
Jun 30, 2020 5.092 5.271 5.057 5.253 41,219,224 +0.15(+2.98%)
Jun 29, 2020 4.985 5.128 4.967 5.101 26,265,182 +0.14(+2.89%)
Jun 26, 2020 5.191 5.200 4.940 4.958 55,717,968 -0.25(-4.81%)
Jun 25, 2020 5.137 5.227 5.066 5.209 30,242,028 +0.04(+0.69%)
Jun 24, 2020 5.271 5.271 5.110 5.173 36,196,016 -0.11(-2.03%)
Jun 23, 2020 5.379 5.432 5.262 5.280 33,433,180 -0.05(-1.01%)
Jun 22, 2020 5.325 5.370 5.253 5.334 26,372,374 +0.00(+0.00%)
Jun 19, 2020 5.477 5.522 5.316 5.334 49,100,748 -0.12(-2.13%)
Jun 18, 2020 5.379 5.450 5.343 5.450 23,980,602 +0.06(+1.16%)
Jun 17, 2020 5.406 5.459 5.370 5.388 20,174,740 -0.01(-0.17%)
Jun 16, 2020 5.531 5.540 5.298 5.397 29,189,670 +0.04(+0.67%)
Jun 15, 2020 5.200 5.388 5.182 5.361 30,252,500 +0.05(+0.93%)
Jun 12, 2020 5.388 5.424 5.191 5.312 37,581,008 +0.08(+1.45%)
Jun 11, 2020 5.415 5.450 5.200 5.236 34,142,636 -0.33(-5.95%)
Jun 10, 2020 5.674 5.683 5.450 5.567 32,277,640 -0.09(-1.58%)
Jun 09, 2020 5.764 5.781 5.638 5.656 26,304,246 -0.17(-2.92%)
Jun 08, 2020 5.880 5.889 5.781 5.826 36,364,812 +0.00(+0.00%)
Jun 05, 2020 5.978 6.023 5.781 5.826 41,815,012 +0.05(+0.93%)
Jun 04, 2020 5.585 5.817 5.558 5.773 64,141,576 +0.18(+3.20%)
Jun 03, 2020 5.406 5.629 5.388 5.594 46,820,780 +0.24(+4.52%)
Jun 02, 2020 5.406 5.415 5.307 5.352 38,294,224 +0.01(+0.17%)
Jun 01, 2020 5.209 5.370 5.200 5.343 37,664,180 +0.13(+2.58%)
May 29, 2020 5.066 5.245 4.985 5.209 69,784,952 +0.13(+2.46%)
May 28, 2020 5.182 5.182 5.048 5.083 43,028,736 -0.02(-0.35%)
May 27, 2020 5.057 5.227 5.048 5.101 53,841,740 +0.20(+4.01%)
May 26, 2020 4.869 4.931 4.761 4.904 43,284,028 +0.16(+3.30%)
May 22, 2020 4.663 4.784 4.629 4.748 43,610,496 +0.12(+2.61%)
May 21, 2020 4.681 4.681 4.529 4.627 57,962,824 -0.05(-1.15%)
May 20, 2020 4.904 4.931 4.645 4.681 54,842,744 -0.20(-4.04%)
May 19, 2020 4.958 4.985 4.851 4.878 40,639,884 -0.05(-1.09%)
May 18, 2020 4.913 5.048 4.869 4.931 49,512,796 +0.15(+3.18%)
May 15, 2020 4.699 4.779 4.636 4.779 29,097,128 +0.05(+1.14%)
May 14, 2020 4.618 4.752 4.484 4.725 63,616,144 +0.05(+1.15%)
May 13, 2020 4.851 4.904 4.573 4.672 47,777,704 -0.19(-3.87%)
May 12, 2020 5.066 5.083 4.842 4.860 35,859,268 -0.21(-4.06%)
May 11, 2020 5.101 5.110 5.003 5.066 28,238,858 -0.08(-1.48%)
May 08, 2020 5.030 5.146 4.985 5.142 33,108,222 +0.20(+4.08%)
May 07, 2020 5.048 5.110 4.922 4.940 40,929,532 -0.11(-2.25%)
May 06, 2020 5.143 5.152 5.018 5.054 29,530,812 -0.07(-1.39%)
May 05, 2020 5.170 5.179 5.063 5.125 27,707,056 -0.01(-0.17%)
May 04, 2020 5.134 5.197 5.009 5.134 27,092,150 -0.04(-0.86%)
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.