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 (%)
Aug 29, 2014 3.188 3.197 3.197 3.197 38,350,188 +0.03(+0.83%)
Aug 28, 2014 3.162 3.188 3.144 3.171 39,788,036 +0.01(+0.28%)
Aug 27, 2014 3.127 3.162 3.127 3.162 45,519,204 +0.03(+0.84%)
Aug 26, 2014 3.171 3.171 3.136 3.136 38,520,652 -0.03(-0.84%)
Aug 25, 2014 3.136 3.171 3.136 3.162 59,926,432 +0.01(+0.42%)
Aug 22, 2014 3.153 3.153 3.127 3.149 21,289,082 -0.00(-0.14%)
Aug 21, 2014 3.136 3.153 3.127 3.153 26,870,606 +0.01(+0.28%)
Aug 20, 2014 3.127 3.153 3.127 3.144 30,769,332 +0.01(+0.28%)
Aug 19, 2014 3.127 3.144 3.118 3.136 26,380,034 +0.01(+0.28%)
Aug 18, 2014 3.136 3.144 3.092 3.127 47,559,772 +0.00(+0.00%)
Aug 15, 2014 3.127 3.153 3.109 3.127 61,166,128 +0.00(+0.00%)
Aug 14, 2014 3.065 3.127 3.065 3.127 68,410,752 +0.05(+1.72%)
Aug 13, 2014 3.012 3.074 3.012 3.074 72,141,464 +0.08(+2.65%)
Aug 12, 2014 3.012 3.030 2.986 2.995 38,231,864 -0.02(-0.73%)
Aug 11, 2014 3.012 3.030 3.004 3.017 26,783,822 -0.01(-0.44%)
Aug 08, 2014 2.951 3.030 2.951 3.030 76,856,816 +0.07(+2.38%)
Aug 07, 2014 2.968 2.986 2.942 2.959 41,036,240 +0.00(+0.00%)
Aug 06, 2014 2.951 2.977 2.924 2.959 52,137,772 -0.01(-0.29%)
Aug 05, 2014 2.942 2.977 2.924 2.968 40,711,576 +0.03(+0.90%)
Aug 04, 2014 2.924 2.968 2.924 2.942 32,654,256 +0.03(+0.91%)
Aug 01, 2014 2.986 3.012 2.907 2.915 59,503,364 -0.06(-2.07%)
Jul 31, 2014 3.030 3.039 2.977 2.977 47,630,700 -0.07(-2.31%)
Jul 30, 2014 3.021 3.056 2.995 3.048 75,901,528 +0.05(+1.76%)
Jul 29, 2014 3.065 3.074 2.977 2.995 134,663,632 +0.02(+0.59%)
Jul 28, 2014 3.021 3.030 2.959 2.977 78,209,136 -0.05(-1.74%)
Jul 25, 2014 3.021 3.039 3.012 3.030 49,926,556 -0.01(-0.29%)
Jul 24, 2014 3.048 3.056 3.021 3.039 55,137,244 -0.01(-0.29%)
Jul 23, 2014 3.056 3.065 3.021 3.048 45,858,148 -0.02(-0.57%)
Jul 22, 2014 3.056 3.065 3.048 3.065 22,653,380 +0.02(+0.58%)
Jul 21, 2014 3.012 3.065 3.004 3.048 30,973,604 +0.02(+0.58%)
Jul 18, 2014 3.056 3.056 3.021 3.030 38,095,364 -0.01(-0.43%)
Jul 17, 2014 2.995 3.065 2.995 3.043 58,347,008 +0.03(+1.02%)
Jul 16, 2014 3.039 3.039 2.995 3.012 56,029,988 +0.04(+1.18%)
Jul 15, 2014 2.986 3.004 2.959 2.977 44,015,420 -0.01(-0.44%)
Jul 14, 2014 2.995 3.004 2.977 2.990 24,828,840 +0.01(+0.44%)
Jul 11, 2014 2.968 2.995 2.959 2.977 21,617,166 +0.00(+0.00%)
Jul 10, 2014 2.898 2.986 2.889 2.977 45,492,684 +0.03(+0.90%)
Jul 09, 2014 2.959 2.986 2.942 2.951 64,052,560 -0.01(-0.45%)
Jul 08, 2014 3.004 3.012 2.924 2.964 71,339,640 -0.06(-1.89%)
Jul 07, 2014 3.030 3.039 2.995 3.021 45,067,232 -0.03(-0.87%)
Jul 03, 2014 3.039 3.048 3.048 3.048 11,453,761 +0.01(+0.44%)
Jul 02, 2014 3.030 3.074 3.021 3.034 43,887,644 +0.01(+0.29%)
Jul 01, 2014 3.056 3.074 3.004 3.026 62,721,076 -0.02(-0.72%)
Jun 30, 2014 3.030 3.065 3.021 3.048 50,419,580 +0.03(+0.87%)
Jun 27, 2014 3.039 3.056 3.012 3.021 104,303,344 -0.02(-0.72%)
Jun 26, 2014 3.021 3.048 2.995 3.043 43,351,112 +0.02(+0.73%)
Jun 25, 2014 2.977 3.021 2.977 3.021 64,637,452 +0.03(+0.88%)
Jun 24, 2014 3.012 3.039 2.977 2.995 40,684,496 -0.02(-0.73%)
Jun 23, 2014 2.986 3.021 2.977 3.017 30,853,398 +0.03(+1.03%)
Jun 20, 2014 3.056 3.065 2.977 2.986 81,322,976 -0.06(-2.02%)
Jun 19, 2014 3.021 3.074 3.004 3.048 75,096,872 +0.01(+0.29%)
Jun 18, 2014 2.968 3.056 2.968 3.039 97,254,648 +0.07(+2.37%)
Jun 17, 2014 2.924 2.977 2.924 2.968 61,764,444 +0.04(+1.20%)
Jun 16, 2014 2.915 2.959 2.915 2.933 36,288,428 -0.00(-0.15%)
Jun 13, 2014 2.942 2.951 2.924 2.937 21,398,202 -0.00(-0.15%)
Jun 12, 2014 2.942 2.986 2.915 2.942 39,953,100 -0.01(-0.30%)
Jun 11, 2014 2.924 2.959 2.915 2.951 50,195,072 +0.00(+0.15%)
Jun 10, 2014 2.942 2.968 2.942 2.946 74,517,304 -0.01(-0.45%)
Jun 06, 2014 2.933 2.959 2.924 2.959 36,054,260 +0.04(+1.21%)
Jun 05, 2014 2.942 2.951 2.915 2.924 38,959,036 -0.02(-0.60%)
Jun 04, 2014 2.898 2.951 2.898 2.942 41,645,616 +0.04(+1.21%)
Jun 03, 2014 2.889 2.924 2.880 2.907 61,753,740 +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.