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 (%)
Feb 28, 2014 3.146 3.154 3.128 3.137 36,723,640 +0.00(+0.00%)
Feb 27, 2014 3.093 3.146 3.093 3.137 39,427,668 +0.03(+1.12%)
Feb 26, 2014 3.120 3.120 3.093 3.102 32,544,692 -0.01(-0.28%)
Feb 25, 2014 3.120 3.137 3.093 3.111 33,059,014 -0.01(-0.28%)
Feb 24, 2014 3.128 3.146 3.102 3.120 55,697,436 -0.02(-0.55%)
Feb 21, 2014 3.137 3.137 3.102 3.137 33,752,532 +0.01(+0.28%)
Feb 20, 2014 3.093 3.137 3.085 3.128 47,365,584 +0.03(+0.84%)
Feb 19, 2014 3.094 3.111 3.085 3.102 45,168,024 -0.00(-0.14%)
Feb 18, 2014 3.093 3.111 3.085 3.106 21,557,814 +0.02(+0.56%)
Feb 14, 2014 3.041 3.089 3.089 3.089 56,692,424 +0.04(+1.28%)
Feb 13, 2014 2.972 3.075 2.972 3.050 164,861,440 -0.04(-1.40%)
Feb 12, 2014 3.120 3.137 3.059 3.093 33,629,300 -0.01(-0.28%)
Feb 11, 2014 3.041 3.111 3.033 3.102 59,743,468 +0.07(+2.29%)
Feb 10, 2014 3.024 3.050 3.015 3.033 44,255,900 +0.00(+0.14%)
Feb 07, 2014 3.007 3.041 2.989 3.028 48,968,164 +0.03(+1.01%)
Feb 06, 2014 2.972 3.024 2.972 2.998 58,093,116 +0.02(+0.58%)
Feb 05, 2014 3.024 3.041 2.911 2.980 136,683,824 -0.08(-2.56%)
Feb 04, 2014 3.041 3.080 3.007 3.059 74,352,200 -0.03(-0.85%)
Feb 03, 2014 3.120 3.146 3.015 3.085 89,159,200 -0.03(-0.84%)
Jan 31, 2014 3.085 3.128 3.059 3.111 37,733,800 -0.01(-0.42%)
Jan 30, 2014 3.128 3.154 3.111 3.124 48,742,008 +0.00(+0.14%)
Jan 29, 2014 3.120 3.180 3.102 3.120 78,514,360 -0.03(-1.10%)
Jan 28, 2014 3.172 3.189 3.128 3.154 78,263,240 -0.03(-0.82%)
Jan 27, 2014 3.172 3.180 3.111 3.180 63,219,088 +0.02(+0.55%)
Jan 24, 2014 3.215 3.215 3.146 3.163 70,247,040 -0.07(-2.15%)
Jan 23, 2014 3.224 3.232 3.206 3.232 35,317,860 -0.02(-0.53%)
Jan 22, 2014 3.232 3.250 3.206 3.250 38,027,336 +0.03(+0.81%)
Jan 21, 2014 3.259 3.259 3.206 3.224 41,357,336 -0.00(-0.13%)
Jan 17, 2014 3.189 3.228 3.228 3.228 63,901,708 +0.04(+1.23%)
Jan 16, 2014 3.198 3.232 3.189 3.189 54,780,720 -0.02(-0.54%)
Jan 15, 2014 3.189 3.211 3.176 3.206 70,428,584 +0.02(+0.54%)
Jan 14, 2014 3.198 3.215 3.163 3.189 120,569,464 +0.00(+0.00%)
Jan 13, 2014 3.267 3.267 3.172 3.189 127,534,096 -0.03(-0.81%)
Jan 10, 2014 3.319 3.319 3.206 3.215 232,132,272 -0.08(-2.37%)
Jan 09, 2014 3.267 3.328 3.250 3.293 115,565,712 +0.02(+0.53%)
Jan 08, 2014 3.354 3.380 3.267 3.276 174,885,456 -0.08(-2.33%)
Jan 07, 2014 3.354 3.363 3.311 3.354 223,637,744 +0.03(+0.78%)
Jan 06, 2014 3.337 3.350 3.259 3.328 466,588,288 +0.23(+7.28%)
Jan 03, 2014 3.120 3.163 3.076 3.102 69,491,872 +0.06(+2.00%)
Jan 02, 2014 3.007 3.059 2.998 3.041 39,967,364 +0.01(+0.29%)
Dec 31, 2013 3.033 3.033 3.033 3.033 48,315,172 -0.02(-0.57%)
Dec 30, 2013 3.050 3.067 3.015 3.050 32,287,494 -0.00(-0.14%)
Dec 27, 2013 3.128 3.146 3.041 3.054 37,840,804 -0.07(-2.09%)
Dec 26, 2013 3.146 3.154 3.085 3.120 29,980,182 -0.01(-0.28%)
Dec 24, 2013 3.072 3.137 3.041 3.128 24,798,438 +0.07(+2.27%)
Dec 23, 2013 3.085 3.146 3.059 3.059 47,061,172 +0.00(+0.00%)
Dec 20, 2013 2.963 3.120 2.954 3.059 92,965,104 +0.08(+2.62%)
Dec 19, 2013 3.033 3.067 2.937 2.980 81,124,848 -0.04(-1.18%)
Dec 18, 2013 2.928 3.102 2.885 3.016 158,933,856 +0.05(+1.64%)
Dec 17, 2013 3.059 3.067 2.963 2.967 109,969,168 -0.09(-2.84%)
Dec 16, 2013 3.085 3.120 3.041 3.054 61,695,068 -0.01(-0.43%)
Dec 13, 2013 3.037 3.085 3.015 3.067 40,504,868 +0.05(+1.73%)
Dec 12, 2013 3.059 3.067 2.937 3.015 97,068,120 -0.02(-0.72%)
Dec 11, 2013 3.150 3.163 3.024 3.037 53,528,828 -0.09(-2.92%)
Dec 10, 2013 3.189 3.198 3.128 3.128 49,135,704 -0.07(-2.04%)
Dec 09, 2013 3.215 3.224 3.154 3.193 48,662,568 -0.01(-0.41%)
Dec 06, 2013 3.232 3.259 3.198 3.206 0 +0.00(+0.00%)
Dec 05, 2013 3.215 3.250 3.198 3.206 21,560,600 -0.03(-0.81%)
Dec 04, 2013 3.232 3.276 3.206 3.232 52,728,836 -0.02(-0.53%)
Dec 03, 2013 3.276 3.319 3.224 3.250 0 -0.03(-0.80%)
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.