Skip to main content

Siriusxm Holdings Inc (NQ: SIRI )

26.90 +1.97 (+7.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 26.25 27.29 26.11 26.90 19,068,070 +1.97(+7.90%)
Oct 11, 2024 24.38 25.14 24.20 24.93 5,439,482 +0.63(+2.59%)
Oct 10, 2024 23.68 24.56 23.40 24.30 6,458,598 +0.55(+2.32%)
Oct 09, 2024 23.32 23.94 22.95 23.75 4,895,022 +0.33(+1.41%)
Oct 08, 2024 23.01 23.48 22.39 23.42 5,094,561 +0.30(+1.30%)
Oct 07, 2024 22.69 23.16 22.18 23.12 5,174,587 +0.39(+1.72%)
Oct 04, 2024 23.22 23.40 22.62 22.73 4,899,101 -0.45(-1.94%)
Oct 03, 2024 23.32 23.32 22.62 23.18 5,465,921 -0.46(-1.95%)
Oct 02, 2024 22.66 23.64 22.50 23.64 5,502,197 +0.98(+4.32%)
Oct 01, 2024 23.59 23.73 22.52 22.66 6,344,948 -0.99(-4.19%)
Sep 30, 2024 24.34 24.38 23.57 23.65 4,854,176 -0.73(-2.99%)
Sep 27, 2024 24.54 24.90 24.05 24.38 4,762,860 +0.03(+0.12%)
Sep 26, 2024 24.39 24.46 23.62 24.35 4,799,579 +0.23(+0.95%)
Sep 25, 2024 24.01 24.22 23.64 24.12 4,385,395 +0.02(+0.08%)
Sep 24, 2024 25.40 25.48 23.86 24.10 8,262,048 -1.49(-5.84%)
Sep 23, 2024 25.01 26.15 24.81 25.59 10,135,736 +0.64(+2.59%)
Sep 20, 2024 24.00 25.61 23.92 24.95 13,429,084 +0.93(+3.87%)
Sep 19, 2024 23.60 24.93 23.59 24.02 8,303,167 +0.75(+3.22%)
Sep 18, 2024 23.91 23.97 23.14 23.27 8,036,273 +0.00(+0.00%)
Sep 17, 2024 23.85 24.04 22.74 23.27 9,942,671 -0.37(-1.57%)
Sep 16, 2024 24.45 24.51 22.73 23.64 10,843,737 -0.87(-3.55%)
Sep 13, 2024 25.59 25.82 24.50 24.51 8,832,672 -1.01(-3.96%)
Sep 12, 2024 28.27 28.27 25.32 25.52 10,258,737 -2.79(-9.86%)
Sep 11, 2024 27.80 29.05 26.60 28.31 11,356,477 +0.93(+3.40%)
Sep 10, 2024 25.25 28.11 24.43 27.38 15,694,217 +0.68(+2.55%)
Sep 09, 2024 27.60 27.80 26.60 26.70 4,267,548 -0.60(-2.20%)
Sep 06, 2024 28.90 29.00 27.10 27.30 2,945,185 -1.80(-6.19%)
Sep 05, 2024 29.70 29.80 28.60 29.10 1,474,598 -0.20(-0.68%)
Sep 04, 2024 31.00 31.40 29.10 29.30 2,459,577 -1.90(-6.09%)
Sep 03, 2024 32.90 33.00 31.00 31.20 1,598,017 -1.70(-5.17%)
Aug 30, 2024 32.80 33.00 32.15 32.90 1,232,655 +0.30(+0.92%)
Aug 29, 2024 32.40 33.10 32.10 32.60 1,299,921 +0.20(+0.62%)
Aug 28, 2024 31.90 32.70 31.00 32.40 1,904,522 +0.80(+2.53%)
Aug 27, 2024 31.30 32.10 31.00 31.60 1,231,701 +0.50(+1.61%)
Aug 26, 2024 32.30 33.35 30.80 31.10 1,753,039 -0.90(-2.81%)
Aug 23, 2024 31.90 32.50 31.25 32.00 1,316,458 +0.60(+1.91%)
Aug 22, 2024 33.20 33.30 31.20 31.40 1,977,059 -1.30(-3.98%)
Aug 21, 2024 34.80 36.40 32.60 32.70 3,369,466 +0.20(+0.62%)
Aug 20, 2024 30.40 33.20 30.40 32.50 2,609,320 +2.10(+6.91%)
Aug 19, 2024 30.20 30.50 29.40 30.40 2,050,828 +0.45(+1.50%)
Aug 16, 2024 30.40 30.80 29.80 29.95 1,914,522 -0.25(-0.83%)
Aug 15, 2024 31.30 32.70 30.10 30.20 3,378,294 +1.10(+3.78%)
Aug 14, 2024 29.80 30.30 29.10 29.10 890,078 -0.90(-3.00%)
Aug 13, 2024 29.80 30.35 29.70 30.00 997,722 +0.20(+0.67%)
Aug 12, 2024 31.00 31.40 29.40 29.80 1,084,297 -1.60(-5.10%)
Aug 09, 2024 31.30 31.60 30.75 31.40 1,196,471 +0.07(+0.22%)
Aug 08, 2024 31.13 31.73 30.83 31.33 967,244 +0.50(+1.61%)
Aug 07, 2024 30.74 31.43 30.19 30.83 979,182 +0.30(+0.97%)
Aug 06, 2024 30.24 31.23 29.64 30.54 1,294,592 +0.69(+2.33%)
Aug 05, 2024 28.55 30.49 28.36 29.84 1,132,721 -1.09(-3.53%)
Aug 02, 2024 31.03 31.43 30.39 30.93 1,648,115 -1.09(-3.41%)
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.