Siriusxm Holdings Inc (NQ: SIRI )

23.86 +0.59 (+2.51%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.146 3.154 3.154 3.154 38,872,956 +0.03(+0.83%)
Aug 28, 2014 3.120 3.146 3.102 3.128 40,330,404 +0.01(+0.28%)
Aug 27, 2014 3.085 3.120 3.085 3.120 46,139,696 +0.03(+0.84%)
Aug 26, 2014 3.128 3.128 3.093 3.093 39,045,744 -0.03(-0.84%)
Aug 25, 2014 3.093 3.128 3.093 3.120 60,743,320 +0.01(+0.42%)
Aug 22, 2014 3.111 3.111 3.085 3.106 21,579,284 -0.00(-0.14%)
Aug 21, 2014 3.093 3.111 3.085 3.111 27,236,892 +0.01(+0.28%)
Aug 20, 2014 3.085 3.111 3.085 3.102 31,188,764 +0.01(+0.28%)
Aug 19, 2014 3.085 3.102 3.076 3.093 26,739,632 +0.01(+0.28%)
Aug 18, 2014 3.093 3.102 3.050 3.085 48,208,080 +0.00(+0.00%)
Aug 15, 2014 3.085 3.111 3.067 3.085 61,999,912 +0.00(+0.00%)
Aug 14, 2014 3.024 3.085 3.024 3.085 69,343,288 +0.05(+1.72%)
Aug 13, 2014 2.972 3.033 2.972 3.033 73,124,864 +0.08(+2.65%)
Aug 12, 2014 2.972 2.989 2.946 2.954 38,753,024 -0.02(-0.73%)
Aug 11, 2014 2.972 2.989 2.963 2.976 27,148,926 -0.01(-0.44%)
Aug 08, 2014 2.911 2.989 2.911 2.989 77,904,488 +0.07(+2.38%)
Aug 07, 2014 2.928 2.946 2.902 2.920 41,595,624 +0.00(+0.00%)
Aug 06, 2014 2.911 2.937 2.885 2.920 52,848,484 -0.01(-0.29%)
Aug 05, 2014 2.902 2.937 2.885 2.928 41,266,532 +0.03(+0.90%)
Aug 04, 2014 2.885 2.928 2.885 2.902 33,099,380 +0.03(+0.91%)
Aug 01, 2014 2.946 2.972 2.868 2.876 60,314,484 -0.06(-2.07%)
Jul 31, 2014 2.989 2.998 2.937 2.937 48,279,976 -0.07(-2.31%)
Jul 30, 2014 2.980 3.015 2.954 3.007 76,936,176 +0.05(+1.76%)
Jul 29, 2014 3.024 3.033 2.937 2.954 136,499,296 +0.02(+0.59%)
Jul 28, 2014 2.980 2.989 2.920 2.937 79,275,248 -0.05(-1.74%)
Jul 25, 2014 2.980 2.998 2.972 2.989 50,607,128 -0.01(-0.29%)
Jul 24, 2014 3.007 3.015 2.980 2.998 55,888,844 -0.01(-0.29%)
Jul 23, 2014 3.015 3.024 2.980 3.007 46,483,260 -0.02(-0.57%)
Jul 22, 2014 3.015 3.024 3.007 3.024 22,962,178 +0.02(+0.58%)
Jul 21, 2014 2.972 3.024 2.963 3.007 31,395,820 +0.02(+0.58%)
Jul 18, 2014 3.015 3.015 2.980 2.989 38,614,660 -0.01(-0.43%)
Jul 17, 2014 2.954 3.024 2.954 3.002 59,142,364 +0.03(+1.02%)
Jul 16, 2014 2.998 2.998 2.954 2.972 56,793,760 +0.03(+1.18%)
Jul 15, 2014 2.946 2.963 2.920 2.937 44,615,412 -0.01(-0.44%)
Jul 14, 2014 2.954 2.963 2.937 2.950 25,167,294 +0.01(+0.44%)
Jul 11, 2014 2.928 2.954 2.920 2.937 21,911,840 +0.00(+0.00%)
Jul 10, 2014 2.859 2.946 2.850 2.937 46,112,820 +0.03(+0.90%)
Jul 09, 2014 2.920 2.946 2.902 2.911 64,925,692 -0.01(-0.45%)
Jul 08, 2014 2.963 2.972 2.885 2.924 72,312,112 -0.06(-1.89%)
Jul 07, 2014 2.989 2.998 2.954 2.980 45,681,568 -0.03(-0.87%)
Jul 03, 2014 2.998 3.007 3.007 3.007 11,609,893 +0.01(+0.44%)
Jul 02, 2014 2.989 3.033 2.980 2.994 44,485,896 +0.01(+0.29%)
Jul 01, 2014 3.015 3.033 2.963 2.985 63,576,056 -0.02(-0.72%)
Jun 30, 2014 2.989 3.024 2.980 3.007 51,106,872 +0.03(+0.87%)
Jun 27, 2014 2.998 3.015 2.972 2.980 105,725,152 -0.02(-0.72%)
Jun 26, 2014 2.980 3.007 2.954 3.002 43,942,052 +0.02(+0.73%)
Jun 25, 2014 2.937 2.980 2.937 2.980 65,518,556 +0.03(+0.88%)
Jun 24, 2014 2.972 2.998 2.937 2.954 41,239,084 -0.02(-0.73%)
Jun 23, 2014 2.946 2.980 2.937 2.976 31,273,974 +0.03(+1.03%)
Jun 20, 2014 3.015 3.024 2.937 2.946 82,431,528 -0.06(-2.02%)
Jun 19, 2014 2.980 3.033 2.963 3.007 76,120,552 +0.01(+0.29%)
Jun 18, 2014 2.928 3.015 2.928 2.998 98,580,368 +0.07(+2.37%)
Jun 17, 2014 2.885 2.937 2.885 2.928 62,606,384 +0.03(+1.20%)
Jun 16, 2014 2.876 2.920 2.876 2.894 36,783,096 -0.00(-0.15%)
Jun 13, 2014 2.902 2.911 2.885 2.898 21,689,892 -0.00(-0.15%)
Jun 12, 2014 2.902 2.946 2.876 2.902 40,497,720 -0.01(-0.30%)
Jun 11, 2014 2.885 2.920 2.876 2.911 50,879,304 +0.00(+0.15%)
Jun 10, 2014 2.902 2.928 2.902 2.907 75,533,080 -0.01(-0.45%)
Jun 06, 2014 2.894 2.920 2.885 2.920 36,545,732 +0.03(+1.20%)
Jun 05, 2014 2.902 2.911 2.876 2.885 39,490,108 -0.02(-0.60%)
Jun 04, 2014 2.859 2.911 2.859 2.902 42,213,304 +0.03(+1.21%)
Jun 03, 2014 2.850 2.885 2.841 2.868 62,595,532 +0.02(+0.61%)
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.