Siriusxm Holdings Inc (NQ: SIRI )

24.95 +0.93 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.198 3.259 3.198 3.232 60,175,324 +0.03(+0.81%)
Feb 26, 2016 3.224 3.246 3.189 3.206 47,670,240 +0.00(+0.00%)
Feb 25, 2016 3.137 3.224 3.137 3.206 35,910,812 +0.08(+2.50%)
Feb 24, 2016 3.102 3.163 3.076 3.128 47,265,976 -0.01(-0.28%)
Feb 23, 2016 3.189 3.215 3.132 3.137 41,547,016 -0.08(-2.43%)
Feb 22, 2016 3.180 3.232 3.172 3.215 44,723,780 +0.07(+2.21%)
Feb 19, 2016 3.085 3.167 3.076 3.146 44,340,476 +0.03(+1.12%)
Feb 18, 2016 3.102 3.120 3.076 3.111 36,813,908 +0.01(+0.42%)
Feb 17, 2016 3.050 3.120 3.041 3.098 41,591,820 +0.07(+2.15%)
Feb 16, 2016 3.033 3.041 2.972 3.033 40,951,784 +0.03(+0.87%)
Feb 12, 2016 2.980 3.007 3.007 3.007 36,164,280 +0.07(+2.37%)
Feb 11, 2016 2.902 2.972 2.888 2.937 40,535,176 -0.02(-0.59%)
Feb 10, 2016 2.946 2.998 2.920 2.954 42,677,576 +0.04(+1.49%)
Feb 09, 2016 2.902 2.954 2.876 2.911 47,788,232 -0.01(-0.30%)
Feb 08, 2016 2.920 2.946 2.859 2.920 54,821,888 -0.05(-1.75%)
Feb 05, 2016 3.050 3.059 2.954 2.972 59,924,720 -0.08(-2.56%)
Feb 04, 2016 3.033 3.089 3.015 3.050 36,564,876 +0.01(+0.29%)
Feb 03, 2016 3.120 3.128 3.015 3.041 64,686,368 -0.06(-1.96%)
Feb 02, 2016 3.163 3.185 3.093 3.102 72,712,232 -0.13(-4.03%)
Feb 01, 2016 3.206 3.250 3.163 3.232 40,766,900 +0.02(+0.54%)
Jan 29, 2016 3.189 3.241 3.176 3.215 33,600,076 +0.05(+1.65%)
Jan 28, 2016 3.180 3.206 3.120 3.163 35,889,648 +0.01(+0.28%)
Jan 27, 2016 3.215 3.254 3.154 3.154 33,229,304 -0.09(-2.68%)
Jan 26, 2016 3.198 3.241 3.180 3.241 27,942,998 +0.07(+2.19%)
Jan 25, 2016 3.232 3.241 3.163 3.172 37,242,416 -0.07(-2.14%)
Jan 22, 2016 3.232 3.272 3.224 3.241 26,624,430 +0.06(+1.91%)
Jan 21, 2016 3.137 3.232 3.111 3.180 55,963,976 +0.05(+1.67%)
Jan 20, 2016 3.128 3.154 2.998 3.128 62,595,248 -0.05(-1.64%)
Jan 19, 2016 3.172 3.198 3.128 3.180 36,487,396 +0.03(+0.83%)
Jan 15, 2016 3.146 3.154 3.154 3.154 59,679,596 -0.08(-2.42%)
Jan 14, 2016 3.224 3.276 3.154 3.232 44,216,324 +0.01(+0.27%)
Jan 13, 2016 3.302 3.319 3.190 3.224 38,996,772 -0.07(-2.11%)
Jan 12, 2016 3.345 3.354 3.267 3.293 33,313,266 -0.03(-0.79%)
Jan 11, 2016 3.328 3.337 3.267 3.319 39,757,208 +0.01(+0.26%)
Jan 08, 2016 3.337 3.363 3.293 3.311 34,079,200 -0.03(-0.78%)
Jan 07, 2016 3.328 3.372 3.319 3.337 38,201,072 -0.04(-1.29%)
Jan 06, 2016 3.389 3.424 3.363 3.380 37,475,980 -0.01(-0.38%)
Jan 05, 2016 3.450 3.467 3.389 3.393 40,261,692 -0.04(-1.14%)
Jan 04, 2016 3.502 3.511 3.415 3.432 37,726,652 -0.10(-2.95%)
Dec 31, 2015 3.528 3.537 3.537 3.537 30,071,860 +0.00(+0.00%)
Dec 30, 2015 3.554 3.571 3.537 3.537 13,926,382 -0.02(-0.49%)
Dec 29, 2015 3.545 3.571 3.537 3.554 20,743,452 +0.02(+0.49%)
Dec 28, 2015 3.537 3.571 3.511 3.537 22,487,918 -0.01(-0.37%)
Dec 24, 2015 3.554 3.550 3.550 3.550 20,563,818 +0.01(+0.37%)
Dec 23, 2015 3.511 3.554 3.502 3.537 30,337,600 +0.04(+1.24%)
Dec 22, 2015 3.484 3.519 3.467 3.493 21,063,082 +0.02(+0.50%)
Dec 21, 2015 3.476 3.489 3.450 3.476 19,966,452 +0.01(+0.25%)
Dec 18, 2015 3.493 3.502 3.450 3.467 50,603,224 -0.03(-0.75%)
Dec 17, 2015 3.554 3.571 3.484 3.493 27,075,846 -0.06(-1.71%)
Dec 16, 2015 3.554 3.563 3.493 3.554 29,197,488 +0.02(+0.49%)
Dec 15, 2015 3.615 3.624 3.537 3.537 68,759,528 +0.06(+1.75%)
Dec 14, 2015 3.484 3.498 3.441 3.476 34,306,160 -0.01(-0.25%)
Dec 11, 2015 3.493 3.519 3.441 3.484 48,652,396 -0.04(-1.23%)
Dec 10, 2015 3.493 3.545 3.493 3.528 26,038,296 +0.04(+1.25%)
Dec 09, 2015 3.484 3.537 3.476 3.484 29,198,646 +0.01(+0.25%)
Dec 08, 2015 3.484 3.519 3.476 3.476 29,043,964 -0.03(-0.99%)
Dec 07, 2015 3.545 3.554 3.502 3.511 27,346,612 -0.04(-1.22%)
Dec 04, 2015 3.528 3.571 3.528 3.554 26,225,152 +0.03(+0.74%)
Dec 03, 2015 3.571 3.597 3.493 3.528 38,109,740 -0.04(-1.22%)
Dec 02, 2015 3.624 3.632 3.571 3.571 21,574,056 -0.04(-1.20%)
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.