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 (%)
Nov 28, 2014 3.128 3.154 3.124 3.154 13,696,312 +0.03(+0.83%)
Nov 26, 2014 3.128 3.128 3.128 3.128 22,804,916 +0.00(+0.00%)
Nov 25, 2014 3.102 3.128 3.093 3.128 35,251,972 +0.03(+0.84%)
Nov 24, 2014 3.076 3.111 3.067 3.102 22,467,842 +0.03(+0.85%)
Nov 21, 2014 3.102 3.111 3.067 3.076 21,620,654 -0.00(-0.14%)
Nov 20, 2014 3.059 3.085 3.033 3.080 25,371,708 +0.02(+0.71%)
Nov 19, 2014 3.085 3.120 3.050 3.059 33,232,854 -0.03(-1.12%)
Nov 18, 2014 3.050 3.111 3.050 3.093 28,902,862 +0.03(+1.14%)
Nov 17, 2014 3.059 3.076 3.033 3.059 21,365,548 -0.01(-0.28%)
Nov 14, 2014 3.059 3.067 3.041 3.067 22,175,508 +0.02(+0.71%)
Nov 13, 2014 3.024 3.050 3.024 3.046 17,476,730 +0.01(+0.43%)
Nov 12, 2014 3.033 3.059 3.024 3.033 26,837,496 -0.01(-0.43%)
Nov 11, 2014 3.024 3.050 3.015 3.046 19,554,732 +0.01(+0.43%)
Nov 10, 2014 2.998 3.033 2.980 3.033 33,129,132 +0.03(+1.01%)
Nov 07, 2014 3.015 3.015 2.989 3.002 32,402,354 +0.00(+0.15%)
Nov 06, 2014 3.033 3.041 2.989 2.998 34,919,372 -0.03(-1.15%)
Nov 05, 2014 3.024 3.041 2.980 3.033 46,112,036 +0.01(+0.29%)
Nov 04, 2014 3.015 3.024 2.980 3.024 34,876,972 +0.00(+0.00%)
Nov 03, 2014 2.980 3.033 2.972 3.024 29,667,358 +0.04(+1.46%)
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%)
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.