Siriusxm Holdings Inc (NQ: SIRI )

23.29 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.624 3.641 3.606 3.624 43,528,136 +0.02(+0.60%)
Sep 29, 2016 3.615 3.650 3.597 3.602 53,064,248 -0.02(-0.48%)
Sep 28, 2016 3.615 3.632 3.606 3.619 52,300,796 +0.00(+0.12%)
Sep 27, 2016 3.615 3.641 3.606 3.615 25,325,506 -0.00(-0.12%)
Sep 26, 2016 3.632 3.641 3.610 3.619 51,309,268 -0.03(-0.95%)
Sep 23, 2016 3.650 3.667 3.632 3.654 49,520,408 +0.00(+0.00%)
Sep 22, 2016 3.641 3.667 3.632 3.654 56,751,064 +0.03(+0.72%)
Sep 21, 2016 3.589 3.641 3.580 3.628 59,533,968 +0.04(+1.09%)
Sep 20, 2016 3.597 3.615 3.571 3.589 46,275,124 -0.01(-0.24%)
Sep 19, 2016 3.580 3.624 3.571 3.597 60,306,152 +0.03(+0.73%)
Sep 16, 2016 3.606 3.606 3.563 3.571 68,198,920 -0.05(-1.32%)
Sep 15, 2016 3.554 3.624 3.537 3.619 65,270,128 +0.07(+1.83%)
Sep 14, 2016 3.554 3.580 3.537 3.554 57,252,144 +0.00(+0.00%)
Sep 13, 2016 3.580 3.606 3.537 3.554 73,594,008 -0.04(-1.21%)
Sep 12, 2016 3.554 3.615 3.537 3.597 54,952,620 +0.03(+0.98%)
Sep 09, 2016 3.641 3.650 3.567 3.563 63,454,360 -0.08(-2.26%)
Sep 08, 2016 3.624 3.658 3.606 3.645 51,668,676 +0.02(+0.48%)
Sep 07, 2016 3.615 3.641 3.606 3.628 68,800,792 +0.01(+0.36%)
Sep 06, 2016 3.624 3.632 3.597 3.615 74,557,520 -0.02(-0.48%)
Sep 02, 2016 3.632 3.632 3.632 3.632 65,745,664 +0.03(+0.72%)
Sep 01, 2016 3.615 3.641 3.580 3.606 68,491,840 +0.01(+0.24%)
Aug 31, 2016 3.624 3.632 3.580 3.597 46,186,876 -0.02(-0.48%)
Aug 30, 2016 3.632 3.641 3.606 3.615 51,186,064 +0.00(+0.00%)
Aug 29, 2016 3.624 3.650 3.606 3.615 72,650,608 +0.00(+0.00%)
Aug 26, 2016 3.641 3.650 3.571 3.615 78,883,248 +0.01(+0.24%)
Aug 25, 2016 3.589 3.650 3.580 3.606 73,941,640 +0.01(+0.24%)
Aug 24, 2016 3.650 3.654 3.580 3.597 57,220,224 -0.04(-1.19%)
Aug 23, 2016 3.641 3.667 3.624 3.641 67,600,984 +0.02(+0.48%)
Aug 22, 2016 3.624 3.650 3.606 3.624 61,155,496 -0.02(-0.48%)
Aug 19, 2016 3.624 3.650 3.606 3.641 45,150,892 +0.00(+0.00%)
Aug 18, 2016 3.684 3.684 3.624 3.641 60,173,720 -0.04(-1.18%)
Aug 17, 2016 3.658 3.684 3.641 3.684 55,358,900 +0.03(+0.95%)
Aug 16, 2016 3.667 3.684 3.650 3.650 62,225,952 -0.03(-0.83%)
Aug 15, 2016 3.667 3.702 3.658 3.680 41,114,728 +0.03(+0.71%)
Aug 12, 2016 3.667 3.693 3.650 3.654 20,125,486 -0.02(-0.59%)
Aug 11, 2016 3.667 3.719 3.658 3.676 28,789,164 +0.02(+0.48%)
Aug 10, 2016 3.641 3.676 3.632 3.658 27,556,222 +0.02(+0.48%)
Aug 09, 2016 3.676 3.681 3.628 3.641 53,209,140 -0.03(-0.71%)
Aug 08, 2016 3.693 3.702 3.624 3.667 58,956,788 -0.02(-0.47%)
Aug 05, 2016 3.693 3.728 3.667 3.684 100,144,648 +0.01(+0.24%)
Aug 04, 2016 3.676 3.719 3.650 3.676 79,100,336 +0.00(+0.00%)
Aug 03, 2016 3.667 3.710 3.663 3.676 72,502,704 +0.00(+0.00%)
Aug 02, 2016 3.754 3.758 3.650 3.676 101,596,928 -0.10(-2.53%)
Aug 01, 2016 3.815 3.823 3.763 3.771 70,148,040 -0.04(-1.14%)
Jul 29, 2016 3.771 3.858 3.771 3.815 57,641,432 +0.03(+0.69%)
Jul 28, 2016 3.815 3.841 3.754 3.789 63,405,400 -0.03(-0.91%)
Jul 27, 2016 3.771 3.849 3.754 3.823 70,311,232 +0.04(+1.15%)
Jul 26, 2016 3.719 3.832 3.650 3.780 156,988,464 +0.17(+4.82%)
Jul 25, 2016 3.658 3.676 3.589 3.606 69,666,736 -0.05(-1.42%)
Jul 22, 2016 3.624 3.667 3.606 3.658 36,787,092 +0.04(+1.20%)
Jul 21, 2016 3.624 3.650 3.610 3.615 45,746,004 -0.02(-0.48%)
Jul 20, 2016 3.624 3.650 3.597 3.632 49,425,356 +0.01(+0.24%)
Jul 19, 2016 3.615 3.641 3.597 3.624 59,528,412 +0.00(+0.00%)
Jul 18, 2016 3.606 3.641 3.597 3.624 49,638,908 +0.01(+0.24%)
Jul 15, 2016 3.615 3.615 3.580 3.615 47,201,448 +0.02(+0.48%)
Jul 14, 2016 3.571 3.610 3.563 3.597 52,633,520 +0.04(+1.22%)
Jul 13, 2016 3.563 3.580 3.537 3.554 57,153,676 -0.01(-0.24%)
Jul 12, 2016 3.597 3.624 3.554 3.563 69,136,176 -0.03(-0.97%)
Jul 11, 2016 3.589 3.615 3.563 3.597 61,423,932 +0.02(+0.49%)
Jul 08, 2016 3.519 3.589 3.502 3.580 79,175,648 +0.08(+2.23%)
Jul 07, 2016 3.476 3.528 3.467 3.502 99,305,280 +0.08(+2.28%)
Jul 05, 2016 3.441 3.441 3.407 3.424 69,293,232 -0.03(-0.76%)
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.