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

Siriusxm Holdings Inc (NQ: SIRI )

25.59 +0.64 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2017 5.003 5.038 4.977 5.038 15,882,890 +0.04(+0.88%)
Aug 30, 2017 4.916 5.038 4.916 4.995 18,928,280 +0.06(+1.24%)
Aug 29, 2017 4.854 4.933 4.837 4.933 12,326,651 +0.04(+0.90%)
Aug 28, 2017 4.898 4.916 4.863 4.889 11,727,656 +0.00(+0.00%)
Aug 25, 2017 4.898 4.924 4.872 4.889 11,721,683 +0.00(+0.00%)
Aug 24, 2017 4.881 4.907 4.837 4.889 12,940,195 +0.02(+0.36%)
Aug 23, 2017 4.933 4.960 4.872 4.872 19,989,144 -0.10(-1.94%)
Aug 22, 2017 4.846 4.968 4.846 4.968 26,851,248 +0.13(+2.72%)
Aug 21, 2017 4.811 4.846 4.793 4.837 11,879,488 +0.03(+0.55%)
Aug 18, 2017 4.776 4.837 4.767 4.811 14,299,746 +0.01(+0.18%)
Aug 17, 2017 4.872 4.889 4.793 4.802 21,689,886 -0.10(-1.97%)
Aug 16, 2017 4.916 4.929 4.863 4.898 12,805,736 -0.01(-0.18%)
Aug 15, 2017 4.924 4.938 4.837 4.907 24,282,656 -0.03(-0.53%)
Aug 14, 2017 4.924 4.960 4.898 4.933 16,886,888 +0.05(+1.08%)
Aug 11, 2017 4.793 4.911 4.784 4.881 21,104,294 +0.06(+1.27%)
Aug 10, 2017 4.819 4.854 4.811 4.819 19,403,272 -0.04(-0.90%)
Aug 09, 2017 4.846 4.881 4.802 4.863 21,209,050 +0.00(+0.00%)
Aug 08, 2017 4.889 4.942 4.846 4.863 24,701,034 -0.04(-0.72%)
Aug 07, 2017 4.854 4.907 4.854 4.898 16,025,418 +0.03(+0.72%)
Aug 04, 2017 4.942 4.964 4.854 4.863 21,631,026 -0.07(-1.42%)
Aug 03, 2017 4.951 5.021 4.920 4.933 19,884,072 -0.03(-0.70%)
Aug 02, 2017 5.038 5.064 4.907 4.968 21,075,812 -0.10(-1.90%)
Aug 01, 2017 5.152 5.152 5.003 5.064 28,777,978 -0.06(-1.19%)
Jul 31, 2017 5.126 5.152 5.082 5.126 18,894,530 +0.04(+0.86%)
Jul 28, 2017 5.056 5.134 5.029 5.082 23,800,710 -0.02(-0.34%)
Jul 27, 2017 4.854 5.152 4.854 5.099 83,662,744 +0.38(+8.16%)
Jul 26, 2017 4.741 4.802 4.715 4.715 43,158,568 +0.00(+0.00%)
Jul 25, 2017 4.706 4.767 4.706 4.715 20,633,460 +0.01(+0.19%)
Jul 24, 2017 4.784 4.793 4.697 4.706 27,566,874 -0.08(-1.65%)
Jul 21, 2017 4.767 4.784 4.719 4.784 19,388,076 +0.00(+0.00%)
Jul 20, 2017 4.802 4.758 4.784 12,939,920 +0.03(+0.55%)
Jul 19, 2017 4.732 4.767 4.715 4.758 18,071,150 +0.03(+0.55%)
Jul 18, 2017 4.767 4.784 4.715 4.732 20,601,810 -0.04(-0.92%)
Jul 17, 2017 4.776 4.793 4.763 4.776 11,619,751 -0.02(-0.36%)
Jul 14, 2017 4.776 4.793 4.750 4.793 15,017,173 +0.04(+0.92%)
Jul 13, 2017 4.715 4.784 4.715 4.750 19,956,536 +0.02(+0.46%)
Jul 12, 2017 4.732 4.758 4.706 4.728 19,443,030 +0.01(+0.28%)
Jul 11, 2017 4.680 4.723 4.653 4.715 14,390,143 +0.04(+0.94%)
Jul 10, 2017 4.688 4.723 4.653 4.671 27,457,414 -0.03(-0.56%)
Jul 07, 2017 4.680 4.741 4.671 4.697 15,619,773 +0.02(+0.37%)
Jul 06, 2017 4.745 4.671 4.680 16,987,030 -0.06(-1.29%)
Jul 05, 2017 4.697 4.767 4.697 4.741 19,700,158 +0.03(+0.74%)
Jul 03, 2017 4.811 4.811 4.697 4.706 11,824,866 -0.08(-1.65%)
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%)
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.