Siriusxm Holdings Inc (NQ: SIRI )

24.57 +1.30 (+5.57%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.241 3.259 3.215 3.241 36,224,376 +0.02(+0.54%)
Jun 29, 2015 3.319 3.319 3.224 3.224 36,716,832 -0.13(-3.89%)
Jun 26, 2015 3.328 3.354 3.311 3.354 41,716,012 +0.04(+1.18%)
Jun 25, 2015 3.328 3.328 3.298 3.315 24,719,962 +0.00(+0.13%)
Jun 24, 2015 3.337 3.363 3.311 3.311 15,879,409 -0.04(-1.30%)
Jun 23, 2015 3.354 3.372 3.337 3.354 12,320,266 -0.02(-0.52%)
Jun 22, 2015 3.372 3.389 3.354 3.372 19,976,850 +0.01(+0.26%)
Jun 19, 2015 3.354 3.372 3.345 3.363 38,886,968 +0.00(+0.00%)
Jun 18, 2015 3.276 3.372 3.276 3.363 54,531,732 +0.09(+2.65%)
Jun 17, 2015 3.276 3.285 3.250 3.276 34,641,668 +0.01(+0.27%)
Jun 16, 2015 3.276 3.293 3.259 3.267 33,111,618 -0.01(-0.27%)
Jun 15, 2015 3.285 3.311 3.259 3.276 28,269,710 -0.03(-1.05%)
Jun 12, 2015 3.302 3.319 3.285 3.311 13,186,340 -0.01(-0.26%)
Jun 11, 2015 3.328 3.345 3.293 3.319 25,659,780 -0.01(-0.26%)
Jun 10, 2015 3.293 3.345 3.285 3.328 30,076,092 +0.04(+1.32%)
Jun 09, 2015 3.311 3.328 3.241 3.285 35,355,828 -0.03(-0.79%)
Jun 08, 2015 3.354 3.380 3.311 3.311 25,610,202 -0.06(-1.80%)
Jun 05, 2015 3.389 3.406 3.372 3.372 22,254,928 -0.02(-0.51%)
Jun 04, 2015 3.380 3.411 3.380 3.389 15,410,538 -0.01(-0.26%)
Jun 03, 2015 3.372 3.406 3.363 3.398 18,394,780 +0.03(+1.03%)
Jun 02, 2015 3.354 3.380 3.345 3.363 21,857,868 -0.01(-0.26%)
Jun 01, 2015 3.345 3.372 3.337 3.372 28,401,624 +0.02(+0.52%)
May 29, 2015 3.302 3.358 3.293 3.354 35,991,956 +0.05(+1.58%)
May 28, 2015 3.372 3.380 3.293 3.302 44,076,400 -0.09(-2.56%)
May 27, 2015 3.363 3.406 3.363 3.389 21,856,852 +0.03(+0.78%)
May 26, 2015 3.380 3.389 3.345 3.363 21,990,702 -0.03(-1.02%)
May 22, 2015 3.406 3.398 3.398 3.398 19,442,808 -0.02(-0.51%)
May 21, 2015 3.398 3.415 3.389 3.415 19,266,450 +0.02(+0.51%)
May 20, 2015 3.389 3.406 3.380 3.398 17,982,908 +0.01(+0.26%)
May 19, 2015 3.398 3.406 3.380 3.389 18,265,478 +0.00(+0.00%)
May 18, 2015 3.380 3.398 3.372 3.389 14,670,434 -0.01(-0.26%)
May 15, 2015 3.389 3.398 3.389 3.398 19,962,988 +0.02(+0.51%)
May 14, 2015 3.372 3.389 3.363 3.380 12,692,830 +0.03(+0.78%)
May 13, 2015 3.337 3.363 3.328 3.354 19,048,542 +0.02(+0.65%)
May 12, 2015 3.311 3.354 3.302 3.332 18,350,240 +0.00(+0.13%)
May 11, 2015 3.345 3.354 3.319 3.328 20,046,310 -0.03(-1.03%)
May 08, 2015 3.363 3.380 3.345 3.363 21,758,964 +0.02(+0.52%)
May 07, 2015 3.328 3.354 3.311 3.345 20,251,672 +0.02(+0.52%)
May 06, 2015 3.345 3.354 3.315 3.328 23,102,462 -0.01(-0.26%)
May 05, 2015 3.372 3.389 3.328 3.337 24,963,806 -0.04(-1.29%)
May 04, 2015 3.415 3.432 3.372 3.380 31,598,496 -0.03(-1.02%)
May 01, 2015 3.424 3.432 3.389 3.415 34,793,304 -0.02(-0.51%)
Apr 30, 2015 3.450 3.467 3.389 3.432 45,678,440 -0.03(-0.75%)
Apr 29, 2015 3.415 3.476 3.389 3.458 45,803,020 +0.03(+0.89%)
Apr 28, 2015 3.389 3.432 3.345 3.428 63,055,892 -0.00(-0.13%)
Apr 27, 2015 3.441 3.458 3.415 3.432 25,941,028 -0.01(-0.38%)
Apr 24, 2015 3.432 3.458 3.415 3.445 29,666,782 +0.03(+0.89%)
Apr 23, 2015 3.415 3.432 3.398 3.415 23,549,052 -0.01(-0.25%)
Apr 22, 2015 3.415 3.424 3.380 3.424 24,256,824 +0.00(+0.00%)
Apr 21, 2015 3.411 3.441 3.406 3.424 28,250,470 +0.03(+0.77%)
Apr 20, 2015 3.380 3.424 3.380 3.398 23,013,022 +0.03(+0.77%)
Apr 17, 2015 3.389 3.415 3.354 3.372 33,187,436 -0.05(-1.52%)
Apr 16, 2015 3.441 3.458 3.389 3.424 29,281,014 -0.01(-0.25%)
Apr 15, 2015 3.415 3.450 3.415 3.432 25,791,444 +0.02(+0.51%)
Apr 14, 2015 3.398 3.432 3.372 3.415 39,157,780 +0.01(+0.26%)
Apr 13, 2015 3.415 3.432 3.389 3.406 30,335,296 -0.02(-0.63%)
Apr 10, 2015 3.424 3.450 3.415 3.428 27,183,538 +0.01(+0.38%)
Apr 09, 2015 3.389 3.424 3.372 3.415 19,414,714 +0.03(+0.77%)
Apr 08, 2015 3.398 3.406 3.363 3.389 39,050,804 -0.00(-0.13%)
Apr 07, 2015 3.398 3.419 3.389 3.393 24,929,450 -0.00(-0.13%)
Apr 06, 2015 3.389 3.432 3.389 3.398 34,724,484 -0.00(-0.13%)
Apr 02, 2015 3.354 3.402 3.402 3.402 31,939,864 +0.06(+1.69%)
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.