Sirius XM Holdings (NQ: SIRI )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.506 3.523 3.488 3.488 30,627,320 -0.01(-0.25%)
Jul 30, 2015 3.488 3.532 3.470 3.497 42,309,360 +0.02(+0.51%)
Jul 29, 2015 3.506 3.523 3.479 3.479 40,902,204 -0.01(-0.25%)
Jul 28, 2015 3.462 3.497 3.400 3.488 96,594,776 +0.11(+3.12%)
Jul 27, 2015 3.400 3.435 3.329 3.382 64,387,188 -0.04(-1.03%)
Jul 24, 2015 3.435 3.462 3.400 3.417 40,975,032 -0.00(-0.13%)
Jul 23, 2015 3.400 3.426 3.391 3.422 65,314,668 +0.03(+0.91%)
Jul 22, 2015 3.373 3.400 3.365 3.391 24,047,992 +0.00(+0.13%)
Jul 21, 2015 3.356 3.382 3.356 3.387 37,617,452 +0.01(+0.39%)
Jul 20, 2015 3.409 3.409 3.365 3.373 17,614,518 -0.03(-0.78%)
Jul 17, 2015 3.409 3.426 3.382 3.400 20,142,526 -0.02(-0.52%)
Jul 16, 2015 3.391 3.426 3.391 3.417 20,865,014 +0.04(+1.04%)
Jul 15, 2015 3.356 3.409 3.356 3.382 22,693,884 +0.01(+0.26%)
Jul 14, 2015 3.356 3.409 3.356 3.373 31,687,228 +0.01(+0.26%)
Jul 13, 2015 3.303 3.373 3.294 3.365 24,275,206 +0.08(+2.55%)
Jul 10, 2015 3.277 3.303 3.259 3.281 22,298,014 +0.02(+0.54%)
Jul 09, 2015 3.224 3.285 3.224 3.263 37,899,848 +0.06(+1.79%)
Jul 08, 2015 3.255 3.277 3.197 3.206 22,589,464 -0.06(-1.89%)
Jul 07, 2015 3.241 3.294 3.206 3.268 25,077,232 +0.03(+0.82%)
Jul 06, 2015 3.259 3.259 3.224 3.241 42,729,832 -0.04(-1.34%)
Jul 02, 2015 3.303 3.285 3.285 3.285 18,387,622 -0.02(-0.53%)
Jul 01, 2015 3.312 3.312 3.285 3.303 33,258,372 +0.02(+0.54%)
Jun 30, 2015 3.285 3.303 3.259 3.285 35,737,224 +0.02(+0.54%)
Jun 29, 2015 3.365 3.365 3.268 3.268 36,223,060 -0.13(-3.89%)
Jun 26, 2015 3.373 3.400 3.356 3.400 41,155,008 +0.04(+1.18%)
Jun 25, 2015 3.373 3.373 3.343 3.360 24,387,524 +0.00(+0.13%)
Jun 24, 2015 3.382 3.409 3.356 3.356 15,665,860 -0.04(-1.30%)
Jun 23, 2015 3.400 3.417 3.382 3.400 12,154,582 -0.02(-0.52%)
Jun 22, 2015 3.417 3.435 3.400 3.417 19,708,198 +0.01(+0.26%)
Jun 19, 2015 3.400 3.417 3.391 3.409 38,364,012 +0.00(+0.00%)
Jun 18, 2015 3.321 3.417 3.321 3.409 53,798,380 +0.09(+2.65%)
Jun 17, 2015 3.321 3.329 3.294 3.321 34,175,800 +0.01(+0.27%)
Jun 16, 2015 3.321 3.338 3.303 3.312 32,666,328 -0.01(-0.27%)
Jun 15, 2015 3.329 3.356 3.303 3.321 27,889,534 -0.04(-1.05%)
Jun 12, 2015 3.347 3.365 3.329 3.356 13,009,008 -0.01(-0.26%)
Jun 11, 2015 3.373 3.391 3.338 3.365 25,314,704 -0.01(-0.26%)
Jun 10, 2015 3.338 3.391 3.329 3.373 29,671,624 +0.04(+1.32%)
Jun 09, 2015 3.356 3.373 3.285 3.329 34,880,356 -0.03(-0.79%)
Jun 08, 2015 3.400 3.426 3.356 3.356 25,265,792 -0.06(-1.80%)
Jun 05, 2015 3.435 3.453 3.417 3.417 21,955,640 -0.02(-0.51%)
Jun 04, 2015 3.426 3.457 3.426 3.435 15,203,295 -0.01(-0.26%)
Jun 03, 2015 3.417 3.453 3.409 3.444 18,147,404 +0.04(+1.03%)
Jun 02, 2015 3.400 3.426 3.391 3.409 21,563,920 -0.01(-0.26%)
Jun 01, 2015 3.391 3.417 3.382 3.417 28,019,674 +0.02(+0.52%)
May 29, 2015 3.347 3.404 3.338 3.400 35,507,928 +0.05(+1.58%)
May 28, 2015 3.417 3.426 3.338 3.347 43,483,652 -0.09(-2.56%)
May 27, 2015 3.409 3.453 3.409 3.435 21,562,918 +0.03(+0.78%)
May 26, 2015 3.426 3.435 3.391 3.409 21,694,968 -0.04(-1.02%)
May 22, 2015 3.453 3.444 3.444 3.444 19,181,338 -0.02(-0.51%)
May 21, 2015 3.444 3.462 3.435 3.462 19,007,352 +0.02(+0.51%)
May 20, 2015 3.435 3.453 3.426 3.444 17,741,072 +0.01(+0.26%)
May 19, 2015 3.444 3.453 3.426 3.435 18,019,842 +0.00(+0.00%)
May 18, 2015 3.426 3.444 3.417 3.435 14,473,144 -0.01(-0.26%)
May 15, 2015 3.435 3.444 3.435 3.444 19,694,522 +0.02(+0.51%)
May 14, 2015 3.417 3.435 3.409 3.426 12,522,135 +0.03(+0.78%)
May 13, 2015 3.382 3.409 3.373 3.400 18,792,374 +0.02(+0.65%)
May 12, 2015 3.356 3.400 3.347 3.378 18,103,464 +0.00(+0.13%)
May 11, 2015 3.391 3.400 3.365 3.373 19,776,724 -0.04(-1.03%)
May 08, 2015 3.409 3.426 3.391 3.409 21,466,346 +0.02(+0.52%)
May 07, 2015 3.373 3.400 3.356 3.391 19,979,324 +0.02(+0.52%)
May 06, 2015 3.391 3.400 3.360 3.373 22,791,776 -0.01(-0.26%)
May 05, 2015 3.417 3.435 3.373 3.382 24,628,090 -0.04(-1.29%)
May 04, 2015 3.462 3.479 3.417 3.426 31,173,554 -0.04(-1.02%)
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.