Siriusxm Holdings Inc (NQ: SIRI )

23.86 +0.59 (+2.53%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.597 3.605 3.545 3.545 38,382,540 -0.04(-1.21%)
Oct 29, 2015 3.571 3.632 3.571 3.589 35,256,816 +0.02(+0.61%)
Oct 28, 2015 3.554 3.606 3.537 3.567 46,874,392 +0.02(+0.61%)
Oct 27, 2015 3.554 3.563 3.502 3.545 33,314,996 +0.00(+0.00%)
Oct 26, 2015 3.502 3.558 3.484 3.545 40,890,120 +0.05(+1.49%)
Oct 23, 2015 3.493 3.537 3.458 3.493 54,803,600 +0.04(+1.26%)
Oct 22, 2015 3.424 3.519 3.380 3.450 73,586,560 +0.05(+1.53%)
Oct 21, 2015 3.511 3.537 3.389 3.398 46,962,796 -0.09(-2.62%)
Oct 20, 2015 3.424 3.493 3.406 3.489 41,520,608 +0.07(+1.90%)
Oct 19, 2015 3.441 3.450 3.415 3.424 21,721,218 -0.02(-0.51%)
Oct 16, 2015 3.450 3.476 3.424 3.441 21,383,930 +0.00(+0.00%)
Oct 15, 2015 3.424 3.441 3.398 3.441 21,940,476 +0.03(+0.76%)
Oct 14, 2015 3.406 3.424 3.372 3.415 35,957,340 +0.02(+0.51%)
Oct 13, 2015 3.398 3.424 3.389 3.398 16,875,352 -0.01(-0.26%)
Oct 12, 2015 3.345 3.424 3.345 3.406 25,560,522 +0.06(+1.82%)
Oct 09, 2015 3.389 3.406 3.337 3.345 40,931,080 -0.03(-1.03%)
Oct 08, 2015 3.380 3.415 3.372 3.380 22,910,060 +0.00(+0.00%)
Oct 07, 2015 3.415 3.450 3.363 3.380 52,843,920 -0.02(-0.51%)
Oct 06, 2015 3.354 3.406 3.354 3.398 34,273,984 +0.03(+1.03%)
Oct 05, 2015 3.337 3.367 3.328 3.363 33,860,076 +0.03(+1.04%)
Oct 02, 2015 3.276 3.328 3.206 3.328 33,901,696 +0.03(+1.06%)
Oct 01, 2015 3.267 3.319 3.259 3.293 32,484,656 +0.04(+1.34%)
Sep 30, 2015 3.206 3.267 3.198 3.250 28,123,870 +0.08(+2.47%)
Sep 29, 2015 3.232 3.246 3.172 3.172 30,414,214 -0.06(-1.75%)
Sep 28, 2015 3.293 3.293 3.215 3.228 42,031,208 -0.07(-2.24%)
Sep 25, 2015 3.311 3.328 3.267 3.302 23,192,810 +0.02(+0.53%)
Sep 24, 2015 3.319 3.332 3.276 3.285 35,711,028 -0.04(-1.31%)
Sep 23, 2015 3.345 3.372 3.319 3.328 17,321,260 -0.02(-0.52%)
Sep 22, 2015 3.319 3.341 3.311 3.345 19,772,904 +0.00(+0.13%)
Sep 21, 2015 3.328 3.372 3.311 3.341 24,243,616 +0.02(+0.65%)
Sep 18, 2015 3.345 3.372 3.293 3.319 46,509,072 -0.03(-1.04%)
Sep 17, 2015 3.363 3.398 3.354 3.354 25,027,464 -0.01(-0.26%)
Sep 16, 2015 3.345 3.372 3.341 3.363 23,106,362 +0.01(+0.39%)
Sep 15, 2015 3.337 3.354 3.319 3.350 17,961,806 +0.02(+0.65%)
Sep 14, 2015 3.311 3.345 3.259 3.328 25,717,878 +0.02(+0.52%)
Sep 11, 2015 3.337 3.345 3.293 3.311 28,237,598 -0.04(-1.30%)
Sep 10, 2015 3.345 3.380 3.324 3.354 24,178,442 +0.02(+0.52%)
Sep 09, 2015 3.363 3.406 3.328 3.337 26,215,064 -0.01(-0.26%)
Sep 08, 2015 3.311 3.345 3.302 3.345 26,242,720 +0.06(+1.85%)
Sep 04, 2015 3.276 3.285 3.285 3.285 23,586,090 -0.02(-0.53%)
Sep 03, 2015 3.328 3.358 3.293 3.302 35,388,980 -0.02(-0.52%)
Sep 02, 2015 3.293 3.337 3.267 3.319 32,187,350 +0.05(+1.60%)
Sep 01, 2015 3.276 3.302 3.241 3.267 49,934,468 -0.05(-1.44%)
Aug 31, 2015 3.311 3.337 3.276 3.315 25,005,900 -0.01(-0.39%)
Aug 28, 2015 3.285 3.363 3.285 3.328 24,852,086 +0.03(+1.06%)
Aug 27, 2015 3.259 3.328 3.232 3.293 32,581,252 +0.06(+1.88%)
Aug 26, 2015 3.189 3.250 3.137 3.232 60,945,092 +0.08(+2.48%)
Aug 25, 2015 3.250 3.259 3.154 3.154 28,854,962 +0.03(+0.83%)
Aug 24, 2015 2.902 3.224 2.876 3.128 47,376,844 -0.10(-3.23%)
Aug 21, 2015 3.259 3.302 3.224 3.232 47,346,048 -0.07(-2.11%)
Aug 20, 2015 3.372 3.380 3.293 3.302 39,844,256 -0.09(-2.56%)
Aug 19, 2015 3.406 3.415 3.372 3.389 22,962,736 -0.03(-0.89%)
Aug 18, 2015 3.432 3.441 3.398 3.419 19,489,758 -0.01(-0.38%)
Aug 17, 2015 3.406 3.432 3.389 3.432 16,069,257 +0.01(+0.25%)
Aug 14, 2015 3.467 3.484 3.393 3.424 32,058,482 -0.04(-1.25%)
Aug 13, 2015 3.450 3.467 3.441 3.467 24,446,230 +0.03(+0.76%)
Aug 12, 2015 3.363 3.476 3.363 3.441 50,139,436 +0.05(+1.54%)
Aug 11, 2015 3.415 3.441 3.372 3.389 28,336,840 -0.04(-1.27%)
Aug 10, 2015 3.424 3.450 3.406 3.432 22,917,148 +0.01(+0.25%)
Aug 07, 2015 3.406 3.432 3.372 3.424 22,253,180 +0.03(+0.77%)
Aug 06, 2015 3.415 3.424 3.363 3.398 48,917,152 -0.01(-0.26%)
Aug 05, 2015 3.441 3.463 3.411 3.406 36,452,024 -0.03(-0.76%)
Aug 04, 2015 3.467 3.476 3.432 3.432 32,278,130 -0.01(-0.25%)
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.