Siriusxm Holdings Inc (NQ: SIRI )

23.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.876 3.876 3.876 0 -0.02(-0.56%)
Dec 29, 2016 3.911 3.937 3.885 3.898 21,134,186 -0.02(-0.56%)
Dec 28, 2016 3.946 3.963 3.920 3.920 17,149,882 -0.02(-0.55%)
Dec 27, 2016 3.920 3.989 3.920 3.942 22,546,468 +0.01(+0.33%)
Dec 23, 2016 3.928 3.928 3.928 0 +0.00(+0.00%)
Dec 22, 2016 3.937 3.963 3.920 3.928 13,124,514 -0.02(-0.44%)
Dec 21, 2016 3.955 3.981 3.937 3.946 17,249,150 +0.00(+0.00%)
Dec 20, 2016 3.937 3.972 3.937 3.946 19,594,372 +0.00(+0.00%)
Dec 19, 2016 3.937 3.955 3.928 3.946 30,678,448 +0.01(+0.22%)
Dec 16, 2016 3.928 3.955 3.902 3.937 35,617,420 +0.03(+0.67%)
Dec 15, 2016 3.937 3.963 3.902 3.911 30,137,768 -0.02(-0.44%)
Dec 14, 2016 3.928 3.998 3.911 3.928 32,534,148 -0.03(-0.66%)
Dec 13, 2016 3.894 3.955 3.894 3.955 36,293,256 +0.08(+2.02%)
Dec 12, 2016 3.928 3.955 3.876 3.876 23,721,468 -0.07(-1.87%)
Dec 09, 2016 3.981 3.989 3.937 3.950 28,037,498 -0.00(-0.11%)
Dec 08, 2016 3.928 3.981 3.902 3.955 26,623,520 +0.03(+0.89%)
Dec 07, 2016 3.833 3.963 3.815 3.920 36,440,988 +0.08(+2.04%)
Dec 06, 2016 3.772 3.850 3.763 3.841 32,143,220 +0.07(+1.85%)
Dec 05, 2016 3.763 3.807 3.732 3.772 54,821,100 +0.03(+0.70%)
Dec 02, 2016 3.946 4.007 3.676 3.746 107,147,944 -0.22(-5.60%)
Dec 01, 2016 3.981 4.016 3.928 3.968 35,552,464 -0.01(-0.33%)
Nov 30, 2016 4.024 4.050 3.972 3.981 36,002,640 -0.03(-0.87%)
Nov 29, 2016 3.972 4.033 3.963 4.016 41,866,892 +0.06(+1.54%)
Nov 28, 2016 3.989 4.016 3.955 3.955 24,462,242 -0.06(-1.41%)
Nov 25, 2016 3.998 4.033 3.989 4.011 12,245,397 +0.01(+0.33%)
Nov 23, 2016 3.998 3.998 3.998 0 -0.02(-0.43%)
Nov 22, 2016 3.989 4.050 3.955 4.016 35,051,768 +0.03(+0.88%)
Nov 21, 2016 3.972 3.998 3.963 3.981 34,950,252 +0.01(+0.22%)
Nov 18, 2016 3.972 4.024 3.972 3.972 20,474,134 -0.02(-0.44%)
Nov 17, 2016 3.928 3.998 3.920 3.989 25,026,832 +0.05(+1.33%)
Nov 16, 2016 3.981 3.989 3.928 3.937 50,558,668 -0.05(-1.31%)
Nov 15, 2016 3.911 4.007 3.867 3.989 90,854,432 +0.08(+2.12%)
Nov 14, 2016 3.798 3.972 3.798 3.907 88,715,072 +0.11(+2.87%)
Nov 11, 2016 3.728 3.815 3.719 3.798 54,175,564 +0.04(+1.16%)
Nov 10, 2016 3.746 3.807 3.728 3.754 73,031,776 +0.02(+0.47%)
Nov 09, 2016 3.606 3.772 3.597 3.737 75,295,240 +0.02(+0.47%)
Nov 08, 2016 3.667 3.737 3.667 3.719 57,297,680 +0.05(+1.30%)
Nov 07, 2016 3.624 3.676 3.615 3.671 44,565,124 +0.07(+2.06%)
Nov 04, 2016 3.580 3.632 3.571 3.597 53,375,632 +0.01(+0.24%)
Nov 03, 2016 3.597 3.615 3.580 3.589 54,388,504 +0.00(+0.00%)
Nov 02, 2016 3.615 3.632 3.580 3.589 49,628,128 -0.03(-0.72%)
Nov 01, 2016 3.632 3.639 3.597 3.615 60,498,676 -0.01(-0.24%)
Oct 31, 2016 3.571 3.624 3.563 3.624 59,212,444 +0.05(+1.46%)
Oct 28, 2016 3.554 3.606 3.554 3.571 87,446,976 +0.00(+0.00%)
Oct 27, 2016 3.710 3.710 3.537 3.571 126,261,752 -0.11(-3.07%)
Oct 26, 2016 3.641 3.693 3.624 3.684 73,890,448 +0.04(+1.19%)
Oct 25, 2016 3.615 3.641 3.606 3.641 42,392,328 +0.01(+0.24%)
Oct 24, 2016 3.615 3.641 3.606 3.632 65,957,632 +0.03(+0.72%)
Oct 21, 2016 3.589 3.606 3.571 3.606 30,236,836 +0.02(+0.48%)
Oct 20, 2016 3.597 3.615 3.580 3.589 52,988,568 -0.00(-0.12%)
Oct 19, 2016 3.563 3.606 3.563 3.593 39,531,160 +0.03(+0.85%)
Oct 18, 2016 3.580 3.597 3.563 3.563 38,196,176 -0.01(-0.24%)
Oct 17, 2016 3.571 3.589 3.545 3.571 60,403,560 +0.00(+0.00%)
Oct 14, 2016 3.571 3.597 3.563 3.571 52,177,348 +0.01(+0.24%)
Oct 13, 2016 3.554 3.571 3.519 3.563 49,486,004 +0.00(+0.00%)
Oct 12, 2016 3.554 3.571 3.537 3.563 48,367,540 +0.02(+0.49%)
Oct 11, 2016 3.597 3.597 3.537 3.545 51,281,268 -0.05(-1.33%)
Oct 10, 2016 3.615 3.632 3.589 3.593 37,803,328 -0.02(-0.60%)
Oct 07, 2016 3.624 3.624 3.580 3.615 46,798,768 +0.00(+0.12%)
Oct 06, 2016 3.615 3.624 3.597 3.610 36,465,240 -0.00(-0.12%)
Oct 05, 2016 3.632 3.641 3.615 3.615 35,645,700 -0.02(-0.48%)
Oct 04, 2016 3.650 3.667 3.606 3.632 51,032,644 -0.01(-0.24%)
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.