Siriusxm Holdings Inc (NQ: SIRI )

24.81 +0.79 (+3.29%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.354 3.380 3.319 3.319 29,108,116 -0.04(-1.29%)
Mar 30, 2015 3.354 3.389 3.345 3.363 21,133,766 +0.02(+0.52%)
Mar 27, 2015 3.337 3.372 3.328 3.345 16,816,152 -0.01(-0.26%)
Mar 26, 2015 3.319 3.363 3.311 3.354 29,260,144 +0.03(+0.78%)
Mar 25, 2015 3.424 3.424 3.319 3.328 33,328,454 -0.08(-2.30%)
Mar 24, 2015 3.398 3.424 3.389 3.406 17,261,528 +0.01(+0.26%)
Mar 23, 2015 3.450 3.458 3.398 3.398 32,561,024 -0.06(-1.76%)
Mar 20, 2015 3.476 3.476 3.432 3.458 42,413,040 +0.02(+0.51%)
Mar 19, 2015 3.424 3.450 3.415 3.441 29,830,170 +0.01(+0.25%)
Mar 18, 2015 3.424 3.441 3.398 3.432 27,956,348 +0.00(+0.00%)
Mar 17, 2015 3.398 3.432 3.389 3.432 32,854,862 +0.02(+0.51%)
Mar 16, 2015 3.398 3.424 3.393 3.415 22,582,316 +0.02(+0.51%)
Mar 13, 2015 3.398 3.406 3.345 3.398 43,513,680 -0.01(-0.38%)
Mar 12, 2015 3.389 3.424 3.385 3.411 27,788,622 +0.03(+0.90%)
Mar 11, 2015 3.345 3.380 3.345 3.380 24,437,944 +0.03(+0.78%)
Mar 10, 2015 3.389 3.389 3.328 3.354 34,700,208 -0.06(-1.78%)
Mar 09, 2015 3.398 3.415 3.363 3.415 23,206,132 +0.03(+0.77%)
Mar 06, 2015 3.398 3.406 3.372 3.389 23,628,496 -0.03(-0.76%)
Mar 05, 2015 3.415 3.424 3.389 3.415 22,251,862 -0.01(-0.25%)
Mar 04, 2015 3.484 3.476 3.406 3.424 37,725,868 -0.05(-1.50%)
Mar 03, 2015 3.441 3.511 3.432 3.476 70,456,344 +0.03(+1.01%)
Mar 02, 2015 3.363 3.441 3.363 3.441 35,093,132 +0.06(+1.80%)
Feb 27, 2015 3.380 3.389 3.345 3.380 19,261,038 -0.01(-0.26%)
Feb 26, 2015 3.363 3.389 3.354 3.389 22,503,682 +0.02(+0.52%)
Feb 25, 2015 3.389 3.398 3.354 3.372 30,365,618 -0.03(-0.77%)
Feb 24, 2015 3.319 3.398 3.319 3.398 26,724,112 +0.07(+2.22%)
Feb 23, 2015 3.345 3.354 3.311 3.324 24,419,080 -0.03(-0.91%)
Feb 20, 2015 3.380 3.398 3.328 3.354 28,116,556 -0.01(-0.26%)
Feb 19, 2015 3.380 3.398 3.345 3.363 20,107,796 -0.03(-0.77%)
Feb 18, 2015 3.372 3.398 3.354 3.389 18,741,026 +0.01(+0.26%)
Feb 17, 2015 3.319 3.389 3.311 3.380 31,021,628 +0.05(+1.57%)
Feb 13, 2015 3.406 3.328 3.328 3.328 38,936,020 -0.06(-1.79%)
Feb 12, 2015 3.328 3.389 3.319 3.389 36,617,220 +0.08(+2.36%)
Feb 11, 2015 3.267 3.319 3.259 3.311 52,929,980 +0.05(+1.60%)
Feb 10, 2015 3.224 3.276 3.211 3.259 37,976,892 +0.03(+1.08%)
Feb 09, 2015 3.215 3.241 3.189 3.224 41,258,228 -0.01(-0.27%)
Feb 06, 2015 3.215 3.276 3.189 3.232 71,148,264 +0.03(+0.81%)
Feb 05, 2015 3.172 3.215 3.137 3.206 69,721,056 +0.07(+2.22%)
Feb 04, 2015 3.154 3.172 3.146 3.137 33,069,700 -0.03(-0.82%)
Feb 03, 2015 3.146 3.180 3.120 3.163 46,326,980 +0.03(+0.83%)
Feb 02, 2015 3.093 3.137 3.050 3.137 41,045,284 +0.05(+1.69%)
Jan 30, 2015 3.102 3.111 3.067 3.085 48,545,584 -0.03(-1.11%)
Jan 29, 2015 3.102 3.120 3.059 3.120 35,044,312 +0.03(+0.84%)
Jan 28, 2015 3.163 3.180 3.085 3.093 39,731,516 -0.07(-2.20%)
Jan 27, 2015 3.146 3.180 3.137 3.163 31,207,550 -0.02(-0.55%)
Jan 26, 2015 3.102 3.180 3.093 3.180 42,609,296 +0.08(+2.52%)
Jan 23, 2015 3.137 3.154 3.102 3.102 32,363,842 -0.03(-1.11%)
Jan 22, 2015 3.111 3.137 3.059 3.137 36,703,856 +0.03(+1.12%)
Jan 21, 2015 3.024 3.102 3.015 3.102 43,453,496 +0.07(+2.29%)
Jan 20, 2015 3.067 3.085 3.024 3.033 30,770,686 -0.03(-1.13%)
Jan 16, 2015 3.059 3.085 3.033 3.067 30,902,322 +0.01(+0.28%)
Jan 15, 2015 3.059 3.067 3.033 3.059 29,377,018 +0.01(+0.28%)
Jan 14, 2015 3.041 3.111 3.033 3.050 81,398,088 -0.03(-0.85%)
Jan 13, 2015 3.120 3.180 3.067 3.076 73,929,080 -0.03(-0.84%)
Jan 12, 2015 3.067 3.111 3.059 3.102 35,033,832 +0.03(+1.13%)
Jan 09, 2015 3.059 3.085 3.041 3.067 26,536,806 -0.01(-0.28%)
Jan 08, 2015 2.980 3.093 2.980 3.076 60,029,152 +0.11(+3.81%)
Jan 07, 2015 2.946 2.989 2.937 2.963 109,264,144 +0.05(+1.79%)
Jan 06, 2015 2.954 2.980 2.894 2.911 55,182,912 -0.04(-1.47%)
Jan 05, 2015 3.007 3.015 2.954 2.954 43,571,040 -0.07(-2.16%)
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.