Siriusxm Holdings Inc (NQ: SIRI )

23.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.954 2.998 2.954 2.980 46,298,372 +0.04(+1.48%)
Oct 30, 2014 2.911 2.946 2.902 2.937 29,830,458 +0.03(+0.90%)
Oct 29, 2014 2.894 2.928 2.885 2.911 50,613,204 +0.02(+0.60%)
Oct 28, 2014 2.911 2.937 2.854 2.894 44,149,320 -0.02(-0.60%)
Oct 27, 2014 2.902 2.928 2.876 2.911 21,138,380 -0.02(-0.59%)
Oct 24, 2014 2.937 2.937 2.902 2.928 13,663,998 +0.00(+0.00%)
Oct 23, 2014 2.911 2.928 2.894 2.928 20,243,442 +0.03(+1.20%)
Oct 22, 2014 2.937 2.946 2.894 2.894 15,209,010 -0.04(-1.48%)
Oct 21, 2014 2.885 2.946 2.885 2.937 18,158,342 +0.04(+1.50%)
Oct 20, 2014 2.833 2.894 2.824 2.894 32,578,794 +0.05(+1.83%)
Oct 17, 2014 2.868 2.894 2.824 2.841 36,339,148 -0.00(-0.15%)
Oct 16, 2014 2.781 2.850 2.772 2.846 40,575,880 +0.01(+0.46%)
Oct 15, 2014 2.781 2.859 2.755 2.833 83,827,784 +0.01(+0.31%)
Oct 14, 2014 2.789 2.841 2.763 2.824 67,491,800 +0.05(+1.88%)
Oct 13, 2014 2.728 2.833 2.728 2.772 58,250,568 +0.02(+0.63%)
Oct 10, 2014 2.859 2.868 2.737 2.755 56,492,508 -0.10(-3.35%)
Oct 09, 2014 2.937 2.972 2.850 2.850 63,319,596 -0.11(-3.67%)
Oct 08, 2014 2.920 2.972 2.885 2.959 46,376,600 +0.04(+1.49%)
Oct 07, 2014 2.946 2.954 2.911 2.915 18,949,984 -0.04(-1.32%)
Oct 06, 2014 2.980 2.998 2.928 2.954 25,595,890 -0.02(-0.58%)
Oct 03, 2014 2.937 2.980 2.937 2.972 24,457,352 +0.03(+1.03%)
Oct 02, 2014 2.972 2.980 2.885 2.941 59,343,152 -0.03(-1.02%)
Oct 01, 2014 3.024 3.041 2.963 2.972 63,018,184 -0.06(-2.01%)
Sep 30, 2014 3.050 3.067 3.033 3.033 26,890,670 -0.01(-0.29%)
Sep 29, 2014 3.033 3.067 3.015 3.041 21,306,020 -0.01(-0.28%)
Sep 26, 2014 3.024 3.059 3.024 3.050 33,727,348 +0.03(+0.86%)
Sep 25, 2014 3.076 3.085 3.024 3.024 56,879,544 -0.04(-1.42%)
Sep 24, 2014 3.007 3.102 2.998 3.067 53,049,228 +0.04(+1.44%)
Sep 23, 2014 3.033 3.111 3.024 3.024 66,377,652 -0.03(-1.14%)
Sep 22, 2014 3.111 3.120 3.059 3.059 57,841,700 -0.04(-1.40%)
Sep 19, 2014 3.154 3.163 3.102 3.102 87,092,960 -0.06(-1.79%)
Sep 18, 2014 3.146 3.172 3.146 3.159 25,847,316 +0.00(+0.14%)
Sep 17, 2014 3.120 3.172 3.120 3.154 39,199,624 +0.02(+0.69%)
Sep 16, 2014 3.111 3.137 3.102 3.133 46,541,056 +0.02(+0.56%)
Sep 15, 2014 3.128 3.137 3.102 3.115 33,490,904 -0.02(-0.55%)
Sep 12, 2014 3.128 3.154 3.120 3.133 25,138,444 -0.01(-0.28%)
Sep 11, 2014 3.128 3.154 3.128 3.141 24,245,794 +0.00(+0.00%)
Sep 10, 2014 3.137 3.154 3.128 3.141 33,284,692 +0.04(+1.26%)
Sep 09, 2014 3.102 3.120 3.093 3.102 35,173,224 -0.01(-0.28%)
Sep 08, 2014 3.111 3.137 3.102 3.111 29,310,384 -0.01(-0.42%)
Sep 05, 2014 3.120 3.120 3.111 3.124 24,482,674 +0.00(+0.00%)
Sep 04, 2014 3.154 3.163 3.111 3.124 46,627,020 -0.03(-1.10%)
Sep 03, 2014 3.154 3.163 3.141 3.159 37,170,364 -0.00(-0.14%)
Sep 02, 2014 3.146 3.163 3.137 3.163 35,417,200 +0.01(+0.28%)
Aug 29, 2014 3.146 3.154 3.154 3.154 38,872,956 +0.03(+0.83%)
Aug 28, 2014 3.120 3.146 3.102 3.128 40,330,404 +0.01(+0.28%)
Aug 27, 2014 3.085 3.120 3.085 3.120 46,139,696 +0.03(+0.84%)
Aug 26, 2014 3.128 3.128 3.093 3.093 39,045,744 -0.03(-0.84%)
Aug 25, 2014 3.093 3.128 3.093 3.120 60,743,320 +0.01(+0.42%)
Aug 22, 2014 3.111 3.111 3.085 3.106 21,579,284 -0.00(-0.14%)
Aug 21, 2014 3.093 3.111 3.085 3.111 27,236,892 +0.01(+0.28%)
Aug 20, 2014 3.085 3.111 3.085 3.102 31,188,764 +0.01(+0.28%)
Aug 19, 2014 3.085 3.102 3.076 3.093 26,739,632 +0.01(+0.28%)
Aug 18, 2014 3.093 3.102 3.050 3.085 48,208,080 +0.00(+0.00%)
Aug 15, 2014 3.085 3.111 3.067 3.085 61,999,912 +0.00(+0.00%)
Aug 14, 2014 3.024 3.085 3.024 3.085 69,343,288 +0.05(+1.72%)
Aug 13, 2014 2.972 3.033 2.972 3.033 73,124,864 +0.08(+2.65%)
Aug 12, 2014 2.972 2.989 2.946 2.954 38,753,024 -0.02(-0.73%)
Aug 11, 2014 2.972 2.989 2.963 2.976 27,148,926 -0.01(-0.44%)
Aug 08, 2014 2.911 2.989 2.911 2.989 77,904,488 +0.07(+2.38%)
Aug 07, 2014 2.928 2.946 2.902 2.920 41,595,624 +0.00(+0.00%)
Aug 06, 2014 2.911 2.937 2.885 2.920 52,848,484 -0.01(-0.29%)
Aug 05, 2014 2.902 2.937 2.885 2.928 41,266,532 +0.03(+0.90%)
Aug 04, 2014 2.885 2.928 2.885 2.902 33,099,380 +0.03(+0.91%)
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.