Sirius XM Holdings (NQ: SIRI )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.347 3.404 3.338 3.400 35,507,928 +0.05(+1.58%)
May 28, 2015 3.417 3.426 3.338 3.347 43,483,652 -0.09(-2.56%)
May 27, 2015 3.409 3.453 3.409 3.435 21,562,918 +0.03(+0.78%)
May 26, 2015 3.426 3.435 3.391 3.409 21,694,968 -0.04(-1.02%)
May 22, 2015 3.453 3.444 3.444 3.444 19,181,338 -0.02(-0.51%)
May 21, 2015 3.444 3.462 3.435 3.462 19,007,352 +0.02(+0.51%)
May 20, 2015 3.435 3.453 3.426 3.444 17,741,072 +0.01(+0.26%)
May 19, 2015 3.444 3.453 3.426 3.435 18,019,842 +0.00(+0.00%)
May 18, 2015 3.426 3.444 3.417 3.435 14,473,144 -0.01(-0.26%)
May 15, 2015 3.435 3.444 3.435 3.444 19,694,522 +0.02(+0.51%)
May 14, 2015 3.417 3.435 3.409 3.426 12,522,135 +0.03(+0.78%)
May 13, 2015 3.382 3.409 3.373 3.400 18,792,374 +0.02(+0.65%)
May 12, 2015 3.356 3.400 3.347 3.378 18,103,464 +0.00(+0.13%)
May 11, 2015 3.391 3.400 3.365 3.373 19,776,724 -0.04(-1.03%)
May 08, 2015 3.409 3.426 3.391 3.409 21,466,346 +0.02(+0.52%)
May 07, 2015 3.373 3.400 3.356 3.391 19,979,324 +0.02(+0.52%)
May 06, 2015 3.391 3.400 3.360 3.373 22,791,776 -0.01(-0.26%)
May 05, 2015 3.417 3.435 3.373 3.382 24,628,090 -0.04(-1.29%)
May 04, 2015 3.462 3.479 3.417 3.426 31,173,554 -0.04(-1.02%)
May 01, 2015 3.470 3.479 3.435 3.462 34,325,400 -0.02(-0.51%)
Apr 30, 2015 3.497 3.514 3.435 3.479 45,064,148 -0.03(-0.75%)
Apr 29, 2015 3.462 3.523 3.435 3.506 45,187,052 +0.03(+0.89%)
Apr 28, 2015 3.435 3.479 3.391 3.475 62,207,908 -0.00(-0.13%)
Apr 27, 2015 3.488 3.506 3.462 3.479 25,592,170 -0.01(-0.38%)
Apr 24, 2015 3.479 3.506 3.462 3.492 29,267,818 +0.03(+0.89%)
Apr 23, 2015 3.462 3.479 3.444 3.462 23,232,362 -0.01(-0.25%)
Apr 22, 2015 3.462 3.470 3.426 3.470 23,930,614 +0.00(+0.00%)
Apr 21, 2015 3.457 3.488 3.453 3.470 27,870,554 +0.03(+0.77%)
Apr 20, 2015 3.426 3.470 3.426 3.444 22,703,538 +0.03(+0.77%)
Apr 17, 2015 3.435 3.462 3.400 3.417 32,741,126 -0.05(-1.52%)
Apr 16, 2015 3.488 3.506 3.435 3.470 28,887,238 -0.01(-0.25%)
Apr 15, 2015 3.462 3.497 3.462 3.479 25,444,596 +0.02(+0.51%)
Apr 14, 2015 3.444 3.479 3.417 3.462 38,631,180 +0.01(+0.26%)
Apr 13, 2015 3.462 3.479 3.435 3.453 29,927,342 -0.02(-0.63%)
Apr 10, 2015 3.470 3.497 3.462 3.475 26,817,968 +0.01(+0.38%)
Apr 09, 2015 3.435 3.470 3.417 3.462 19,153,622 +0.03(+0.77%)
Apr 08, 2015 3.444 3.453 3.409 3.435 38,525,640 -0.00(-0.13%)
Apr 07, 2015 3.444 3.466 3.435 3.439 24,594,194 -0.00(-0.13%)
Apr 06, 2015 3.435 3.479 3.435 3.444 34,257,504 -0.00(-0.13%)
Apr 02, 2015 3.400 3.448 3.448 3.448 31,510,332 +0.06(+1.69%)
Apr 01, 2015 3.382 3.400 3.373 3.391 28,246,462 +0.03(+0.79%)
Mar 31, 2015 3.400 3.426 3.365 3.365 28,716,666 -0.04(-1.29%)
Mar 30, 2015 3.400 3.435 3.391 3.409 20,849,556 +0.02(+0.52%)
Mar 27, 2015 3.382 3.417 3.373 3.391 16,590,005 -0.01(-0.26%)
Mar 26, 2015 3.365 3.409 3.356 3.400 28,866,648 +0.03(+0.78%)
Mar 25, 2015 3.470 3.470 3.365 3.373 32,880,246 -0.08(-2.30%)
Mar 24, 2015 3.444 3.470 3.435 3.453 17,029,394 +0.01(+0.26%)
Mar 23, 2015 3.497 3.506 3.444 3.444 32,123,138 -0.06(-1.76%)
Mar 20, 2015 3.523 3.523 3.479 3.506 41,842,664 +0.02(+0.51%)
Mar 19, 2015 3.470 3.497 3.462 3.488 29,429,010 +0.01(+0.25%)
Mar 18, 2015 3.470 3.488 3.444 3.479 27,580,386 +0.00(+0.00%)
Mar 17, 2015 3.444 3.479 3.435 3.479 32,413,026 +0.02(+0.51%)
Mar 16, 2015 3.444 3.470 3.439 3.462 22,278,626 +0.02(+0.51%)
Mar 13, 2015 3.444 3.453 3.391 3.444 42,928,504 -0.01(-0.38%)
Mar 12, 2015 3.435 3.471 3.431 3.457 27,414,916 +0.03(+0.90%)
Mar 11, 2015 3.391 3.426 3.391 3.426 24,109,298 +0.03(+0.78%)
Mar 10, 2015 3.435 3.435 3.373 3.400 34,233,552 -0.06(-1.78%)
Mar 09, 2015 3.444 3.462 3.409 3.462 22,894,052 +0.03(+0.77%)
Mar 06, 2015 3.444 3.453 3.417 3.435 23,310,736 -0.03(-0.76%)
Mar 05, 2015 3.462 3.470 3.435 3.462 21,952,616 -0.01(-0.25%)
Mar 04, 2015 3.532 3.523 3.453 3.470 37,218,524 -0.05(-1.50%)
Mar 03, 2015 3.488 3.558 3.479 3.523 69,508,832 +0.04(+1.01%)
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.