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 (%)
Dec 31, 2014 3.083 3.083 3.083 3.083 28,259,854 -0.01(-0.28%)
Dec 30, 2014 3.083 3.100 3.074 3.092 16,388,509 -0.00(-0.14%)
Dec 29, 2014 3.065 3.100 3.056 3.096 26,268,524 +0.02(+0.72%)
Dec 26, 2014 3.065 3.083 3.056 3.074 15,474,618 +0.00(+0.14%)
Dec 24, 2014 3.065 3.070 3.070 3.070 10,773,806 +0.00(+0.14%)
Dec 23, 2014 3.074 3.083 3.056 3.065 26,357,656 -0.01(-0.29%)
Dec 22, 2014 3.048 3.083 3.048 3.074 20,607,024 +0.02(+0.58%)
Dec 19, 2014 3.021 3.083 3.021 3.056 50,358,580 +0.01(+0.43%)
Dec 18, 2014 3.030 3.048 3.021 3.043 33,167,948 +0.04(+1.32%)
Dec 17, 2014 2.924 3.008 2.924 3.004 39,628,896 +0.07(+2.40%)
Dec 16, 2014 2.924 2.977 2.915 2.933 46,597,984 -0.01(-0.30%)
Dec 15, 2014 3.004 3.026 2.879 2.942 69,055,744 -0.06(-2.05%)
Dec 12, 2014 3.021 3.039 2.995 3.004 35,792,992 -0.04(-1.45%)
Dec 11, 2014 3.039 3.083 3.039 3.048 21,999,542 +0.02(+0.58%)
Dec 10, 2014 3.065 3.092 3.021 3.030 27,036,496 -0.04(-1.43%)
Dec 09, 2014 3.039 3.096 3.012 3.074 25,477,510 +0.02(+0.58%)
Dec 08, 2014 3.056 3.074 3.030 3.056 28,822,616 -0.02(-0.57%)
Dec 05, 2014 3.144 3.149 3.039 3.074 53,257,064 -0.08(-2.51%)
Dec 04, 2014 3.162 3.180 3.127 3.153 27,370,906 -0.02(-0.56%)
Dec 03, 2014 3.162 3.188 3.162 3.171 22,303,090 +0.01(+0.28%)
Dec 02, 2014 3.180 3.188 3.162 3.162 30,826,236 -0.02(-0.55%)
Dec 01, 2014 3.180 3.197 3.153 3.180 32,178,108 -0.02(-0.55%)
Nov 28, 2014 3.171 3.197 3.166 3.197 13,512,122 +0.03(+0.83%)
Nov 26, 2014 3.171 3.171 3.171 3.171 22,498,232 +0.00(+0.00%)
Nov 25, 2014 3.144 3.171 3.136 3.171 34,777,900 +0.03(+0.84%)
Nov 24, 2014 3.118 3.153 3.109 3.144 22,165,692 +0.03(+0.85%)
Nov 21, 2014 3.144 3.153 3.109 3.118 21,329,896 -0.00(-0.14%)
Nov 20, 2014 3.100 3.127 3.074 3.122 25,030,506 +0.02(+0.71%)
Nov 19, 2014 3.127 3.162 3.092 3.100 32,785,934 -0.04(-1.12%)
Nov 18, 2014 3.092 3.153 3.092 3.136 28,514,170 +0.04(+1.14%)
Nov 17, 2014 3.100 3.118 3.074 3.100 21,078,220 -0.01(-0.28%)
Nov 14, 2014 3.100 3.109 3.083 3.109 21,877,288 +0.02(+0.71%)
Nov 13, 2014 3.065 3.092 3.065 3.087 17,241,700 +0.01(+0.43%)
Nov 12, 2014 3.074 3.100 3.065 3.074 26,476,582 -0.01(-0.43%)
Nov 11, 2014 3.065 3.092 3.056 3.087 19,291,756 +0.01(+0.43%)
Nov 10, 2014 3.039 3.074 3.021 3.074 32,683,606 +0.03(+1.01%)
Nov 07, 2014 3.056 3.056 3.030 3.043 31,966,602 +0.00(+0.14%)
Nov 06, 2014 3.074 3.083 3.030 3.039 34,449,772 -0.04(-1.15%)
Nov 05, 2014 3.065 3.083 3.021 3.074 45,491,912 +0.01(+0.29%)
Nov 04, 2014 3.056 3.065 3.021 3.065 34,407,940 +0.00(+0.00%)
Nov 03, 2014 3.021 3.074 3.012 3.065 29,268,386 +0.04(+1.46%)
Oct 31, 2014 2.995 3.039 2.995 3.021 45,675,744 +0.04(+1.48%)
Oct 30, 2014 2.951 2.986 2.942 2.977 29,429,294 +0.03(+0.90%)
Oct 29, 2014 2.933 2.968 2.924 2.951 49,932,548 +0.02(+0.60%)
Oct 28, 2014 2.951 2.977 2.893 2.933 43,555,592 -0.02(-0.60%)
Oct 27, 2014 2.942 2.968 2.915 2.951 20,854,108 -0.02(-0.59%)
Oct 24, 2014 2.977 2.977 2.942 2.968 13,480,243 +0.00(+0.00%)
Oct 23, 2014 2.951 2.968 2.933 2.968 19,971,204 +0.04(+1.20%)
Oct 22, 2014 2.977 2.986 2.933 2.933 15,004,477 -0.04(-1.48%)
Oct 21, 2014 2.924 2.986 2.924 2.977 17,914,146 +0.04(+1.50%)
Oct 20, 2014 2.871 2.933 2.863 2.933 32,140,668 +0.05(+1.83%)
Oct 17, 2014 2.907 2.933 2.863 2.880 35,850,452 -0.00(-0.15%)
Oct 16, 2014 2.819 2.889 2.810 2.885 40,030,208 +0.01(+0.46%)
Oct 15, 2014 2.819 2.898 2.792 2.871 82,700,456 +0.01(+0.31%)
Oct 14, 2014 2.827 2.880 2.801 2.863 66,584,160 +0.05(+1.88%)
Oct 13, 2014 2.766 2.871 2.766 2.810 57,467,204 +0.02(+0.63%)
Oct 10, 2014 2.898 2.907 2.775 2.792 55,732,788 -0.10(-3.35%)
Oct 09, 2014 2.977 3.012 2.889 2.889 62,468,064 -0.11(-3.67%)
Oct 08, 2014 2.959 3.012 2.924 2.999 45,752,920 +0.04(+1.49%)
Oct 07, 2014 2.986 2.995 2.951 2.955 18,695,140 -0.04(-1.32%)
Oct 06, 2014 3.021 3.039 2.968 2.995 25,251,672 -0.02(-0.58%)
Oct 03, 2014 2.977 3.021 2.977 3.012 24,128,446 +0.03(+1.03%)
Oct 02, 2014 3.012 3.021 2.924 2.981 58,545,096 -0.03(-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.