Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.638 3.646 3.602 3.620 26,438,382 -0.02(-0.60%)
Nov 27, 2015 3.620 3.646 3.611 3.642 9,387,436 +0.02(+0.49%)
Nov 25, 2015 3.620 3.624 3.624 3.624 12,719,892 +0.00(+0.12%)
Nov 24, 2015 3.646 3.646 3.602 3.620 18,343,084 -0.03(-0.84%)
Nov 23, 2015 3.673 3.699 3.638 3.651 21,326,186 -0.04(-1.07%)
Nov 20, 2015 3.664 3.686 3.646 3.691 28,610,856 +0.04(+0.96%)
Nov 19, 2015 3.646 3.664 3.629 3.655 22,914,796 +0.01(+0.24%)
Nov 18, 2015 3.594 3.664 3.594 3.646 21,635,554 +0.05(+1.47%)
Nov 17, 2015 3.611 3.629 3.580 3.594 25,068,658 -0.02(-0.49%)
Nov 16, 2015 3.594 3.620 3.541 3.611 22,740,636 +0.02(+0.49%)
Nov 13, 2015 3.611 3.629 3.585 3.594 23,017,142 -0.02(-0.61%)
Nov 12, 2015 3.638 3.655 3.580 3.616 53,467,388 -0.02(-0.48%)
Nov 11, 2015 3.655 3.691 3.629 3.633 35,977,200 -0.01(-0.36%)
Nov 10, 2015 3.620 3.655 3.585 3.646 29,699,486 +0.03(+0.73%)
Nov 09, 2015 3.594 3.620 3.567 3.620 28,685,488 +0.01(+0.24%)
Nov 06, 2015 3.620 3.646 3.602 3.611 28,803,936 -0.02(-0.49%)
Nov 05, 2015 3.664 3.664 3.594 3.629 30,119,152 -0.03(-0.84%)
Nov 04, 2015 3.646 3.673 3.602 3.660 32,546,714 +0.02(+0.61%)
Nov 03, 2015 3.629 3.655 3.616 3.638 21,098,056 +0.00(+0.12%)
Nov 02, 2015 3.602 3.664 3.594 3.633 28,910,352 +0.04(+1.10%)
Oct 30, 2015 3.646 3.654 3.594 3.594 37,866,364 -0.04(-1.21%)
Oct 29, 2015 3.620 3.682 3.620 3.638 34,782,676 +0.02(+0.61%)
Oct 28, 2015 3.602 3.655 3.585 3.616 46,244,016 +0.02(+0.61%)
Oct 27, 2015 3.602 3.611 3.550 3.594 32,866,970 +0.00(+0.00%)
Oct 26, 2015 3.550 3.607 3.532 3.594 40,340,224 +0.05(+1.49%)
Oct 23, 2015 3.541 3.585 3.506 3.541 54,066,596 +0.04(+1.26%)
Oct 22, 2015 3.470 3.567 3.426 3.497 72,596,960 +0.05(+1.53%)
Oct 21, 2015 3.558 3.585 3.435 3.444 46,331,236 -0.09(-2.62%)
Oct 20, 2015 3.470 3.541 3.453 3.536 40,962,232 +0.07(+1.90%)
Oct 19, 2015 3.488 3.497 3.462 3.470 21,429,108 -0.02(-0.50%)
Oct 16, 2015 3.497 3.523 3.470 3.488 21,096,356 +0.00(+0.00%)
Oct 15, 2015 3.470 3.488 3.444 3.488 21,645,418 +0.03(+0.76%)
Oct 14, 2015 3.453 3.470 3.417 3.462 35,473,780 +0.02(+0.51%)
Oct 13, 2015 3.444 3.470 3.435 3.444 16,648,411 -0.01(-0.26%)
Oct 12, 2015 3.391 3.470 3.391 3.453 25,216,780 +0.06(+1.82%)
Oct 09, 2015 3.435 3.453 3.382 3.391 40,380,632 -0.04(-1.03%)
Oct 08, 2015 3.426 3.462 3.417 3.426 22,601,962 +0.00(+0.00%)
Oct 07, 2015 3.462 3.497 3.409 3.426 52,133,264 -0.02(-0.51%)
Oct 06, 2015 3.400 3.453 3.400 3.444 33,813,060 +0.04(+1.03%)
Oct 05, 2015 3.382 3.413 3.373 3.409 33,404,720 +0.04(+1.04%)
Oct 02, 2015 3.321 3.373 3.250 3.373 33,445,782 +0.04(+1.06%)
Oct 01, 2015 3.312 3.364 3.303 3.338 32,047,798 +0.04(+1.34%)
Sep 30, 2015 3.250 3.312 3.241 3.294 27,745,654 +0.08(+2.47%)
Sep 29, 2015 3.277 3.290 3.215 3.215 30,005,198 -0.06(-1.75%)
Sep 28, 2015 3.338 3.338 3.259 3.272 41,465,968 -0.07(-2.24%)
Sep 25, 2015 3.356 3.373 3.312 3.347 22,880,910 +0.02(+0.53%)
Sep 24, 2015 3.365 3.378 3.321 3.329 35,230,780 -0.04(-1.31%)
Sep 23, 2015 3.391 3.417 3.365 3.373 17,088,320 -0.02(-0.52%)
Sep 22, 2015 3.365 3.387 3.356 3.391 19,506,994 +0.00(+0.13%)
Sep 21, 2015 3.373 3.417 3.356 3.387 23,917,584 +0.02(+0.65%)
Sep 18, 2015 3.391 3.417 3.338 3.365 45,883,612 -0.04(-1.04%)
Sep 17, 2015 3.409 3.444 3.400 3.400 24,690,892 -0.01(-0.26%)
Sep 16, 2015 3.391 3.417 3.387 3.409 22,795,624 +0.01(+0.39%)
Sep 15, 2015 3.382 3.400 3.365 3.395 17,720,252 +0.02(+0.65%)
Sep 14, 2015 3.356 3.391 3.303 3.373 25,372,020 +0.02(+0.53%)
Sep 11, 2015 3.382 3.391 3.338 3.356 27,857,854 -0.04(-1.30%)
Sep 10, 2015 3.391 3.426 3.369 3.400 23,853,286 +0.02(+0.52%)
Sep 09, 2015 3.409 3.453 3.373 3.382 25,862,518 -0.01(-0.26%)
Sep 08, 2015 3.356 3.391 3.347 3.391 25,889,804 +0.06(+1.85%)
Sep 04, 2015 3.321 3.329 3.329 3.329 23,268,902 -0.02(-0.53%)
Sep 03, 2015 3.373 3.404 3.338 3.347 34,913,064 -0.02(-0.52%)
Sep 02, 2015 3.338 3.382 3.312 3.365 31,754,490 +0.05(+1.60%)
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.