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 (%)
Sep 30, 2014 3.050 3.067 3.033 3.033 26,890,670 -0.01(-0.29%)
Sep 29, 2014 3.033 3.067 3.015 3.041 21,306,020 -0.01(-0.28%)
Sep 26, 2014 3.024 3.059 3.024 3.050 33,727,348 +0.03(+0.86%)
Sep 25, 2014 3.076 3.085 3.024 3.024 56,879,544 -0.04(-1.42%)
Sep 24, 2014 3.007 3.102 2.998 3.067 53,049,228 +0.04(+1.44%)
Sep 23, 2014 3.033 3.111 3.024 3.024 66,377,652 -0.03(-1.14%)
Sep 22, 2014 3.111 3.120 3.059 3.059 57,841,700 -0.04(-1.40%)
Sep 19, 2014 3.154 3.163 3.102 3.102 87,092,960 -0.06(-1.79%)
Sep 18, 2014 3.146 3.172 3.146 3.159 25,847,316 +0.00(+0.14%)
Sep 17, 2014 3.120 3.172 3.120 3.154 39,199,624 +0.02(+0.69%)
Sep 16, 2014 3.111 3.137 3.102 3.133 46,541,056 +0.02(+0.56%)
Sep 15, 2014 3.128 3.137 3.102 3.115 33,490,904 -0.02(-0.55%)
Sep 12, 2014 3.128 3.154 3.120 3.133 25,138,444 -0.01(-0.28%)
Sep 11, 2014 3.128 3.154 3.128 3.141 24,245,794 +0.00(+0.00%)
Sep 10, 2014 3.137 3.154 3.128 3.141 33,284,692 +0.04(+1.26%)
Sep 09, 2014 3.102 3.120 3.093 3.102 35,173,224 -0.01(-0.28%)
Sep 08, 2014 3.111 3.137 3.102 3.111 29,310,384 -0.01(-0.42%)
Sep 05, 2014 3.120 3.120 3.111 3.124 24,482,674 +0.00(+0.00%)
Sep 04, 2014 3.154 3.163 3.111 3.124 46,627,020 -0.03(-1.10%)
Sep 03, 2014 3.154 3.163 3.141 3.159 37,170,364 -0.00(-0.14%)
Sep 02, 2014 3.146 3.163 3.137 3.163 35,417,200 +0.01(+0.28%)
Aug 29, 2014 3.146 3.154 3.154 3.154 38,872,956 +0.03(+0.83%)
Aug 28, 2014 3.120 3.146 3.102 3.128 40,330,404 +0.01(+0.28%)
Aug 27, 2014 3.085 3.120 3.085 3.120 46,139,696 +0.03(+0.84%)
Aug 26, 2014 3.128 3.128 3.093 3.093 39,045,744 -0.03(-0.84%)
Aug 25, 2014 3.093 3.128 3.093 3.120 60,743,320 +0.01(+0.42%)
Aug 22, 2014 3.111 3.111 3.085 3.106 21,579,284 -0.00(-0.14%)
Aug 21, 2014 3.093 3.111 3.085 3.111 27,236,892 +0.01(+0.28%)
Aug 20, 2014 3.085 3.111 3.085 3.102 31,188,764 +0.01(+0.28%)
Aug 19, 2014 3.085 3.102 3.076 3.093 26,739,632 +0.01(+0.28%)
Aug 18, 2014 3.093 3.102 3.050 3.085 48,208,080 +0.00(+0.00%)
Aug 15, 2014 3.085 3.111 3.067 3.085 61,999,912 +0.00(+0.00%)
Aug 14, 2014 3.024 3.085 3.024 3.085 69,343,288 +0.05(+1.72%)
Aug 13, 2014 2.972 3.033 2.972 3.033 73,124,864 +0.08(+2.65%)
Aug 12, 2014 2.972 2.989 2.946 2.954 38,753,024 -0.02(-0.73%)
Aug 11, 2014 2.972 2.989 2.963 2.976 27,148,926 -0.01(-0.44%)
Aug 08, 2014 2.911 2.989 2.911 2.989 77,904,488 +0.07(+2.38%)
Aug 07, 2014 2.928 2.946 2.902 2.920 41,595,624 +0.00(+0.00%)
Aug 06, 2014 2.911 2.937 2.885 2.920 52,848,484 -0.01(-0.29%)
Aug 05, 2014 2.902 2.937 2.885 2.928 41,266,532 +0.03(+0.90%)
Aug 04, 2014 2.885 2.928 2.885 2.902 33,099,380 +0.03(+0.91%)
Aug 01, 2014 2.946 2.972 2.868 2.876 60,314,484 -0.06(-2.07%)
Jul 31, 2014 2.989 2.998 2.937 2.937 48,279,976 -0.07(-2.31%)
Jul 30, 2014 2.980 3.015 2.954 3.007 76,936,176 +0.05(+1.76%)
Jul 29, 2014 3.024 3.033 2.937 2.954 136,499,296 +0.02(+0.59%)
Jul 28, 2014 2.980 2.989 2.920 2.937 79,275,248 -0.05(-1.74%)
Jul 25, 2014 2.980 2.998 2.972 2.989 50,607,128 -0.01(-0.29%)
Jul 24, 2014 3.007 3.015 2.980 2.998 55,888,844 -0.01(-0.29%)
Jul 23, 2014 3.015 3.024 2.980 3.007 46,483,260 -0.02(-0.57%)
Jul 22, 2014 3.015 3.024 3.007 3.024 22,962,178 +0.02(+0.58%)
Jul 21, 2014 2.972 3.024 2.963 3.007 31,395,820 +0.02(+0.58%)
Jul 18, 2014 3.015 3.015 2.980 2.989 38,614,660 -0.01(-0.43%)
Jul 17, 2014 2.954 3.024 2.954 3.002 59,142,364 +0.03(+1.02%)
Jul 16, 2014 2.998 2.998 2.954 2.972 56,793,760 +0.03(+1.18%)
Jul 15, 2014 2.946 2.963 2.920 2.937 44,615,412 -0.01(-0.44%)
Jul 14, 2014 2.954 2.963 2.937 2.950 25,167,294 +0.01(+0.44%)
Jul 11, 2014 2.928 2.954 2.920 2.937 21,911,840 +0.00(+0.00%)
Jul 10, 2014 2.859 2.946 2.850 2.937 46,112,820 +0.03(+0.90%)
Jul 09, 2014 2.920 2.946 2.902 2.911 64,925,692 -0.01(-0.45%)
Jul 08, 2014 2.963 2.972 2.885 2.924 72,312,112 -0.06(-1.89%)
Jul 07, 2014 2.989 2.998 2.954 2.980 45,681,568 -0.03(-0.87%)
Jul 03, 2014 2.998 3.007 3.007 3.007 11,609,893 +0.01(+0.44%)
Jul 02, 2014 2.989 3.033 2.980 2.994 44,485,896 +0.01(+0.29%)
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.