Siriusxm Holdings Inc (NQ: SIRI )

24.02 +0.75 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.458 3.476 3.441 3.441 31,044,816 -0.01(-0.25%)
Jul 30, 2015 3.441 3.484 3.424 3.450 42,886,100 +0.02(+0.51%)
Jul 29, 2015 3.458 3.476 3.432 3.432 41,459,760 -0.01(-0.25%)
Jul 28, 2015 3.415 3.450 3.354 3.441 97,911,504 +0.10(+3.13%)
Jul 27, 2015 3.354 3.389 3.285 3.337 65,264,880 -0.03(-1.03%)
Jul 24, 2015 3.389 3.415 3.354 3.372 41,533,584 -0.00(-0.13%)
Jul 23, 2015 3.354 3.380 3.345 3.376 66,205,004 +0.03(+0.91%)
Jul 22, 2015 3.328 3.354 3.319 3.345 24,375,802 +0.00(+0.13%)
Jul 21, 2015 3.311 3.337 3.311 3.341 38,130,232 +0.01(+0.39%)
Jul 20, 2015 3.363 3.363 3.319 3.328 17,854,630 -0.03(-0.78%)
Jul 17, 2015 3.363 3.380 3.337 3.354 20,417,098 -0.02(-0.52%)
Jul 16, 2015 3.345 3.380 3.345 3.372 21,149,436 +0.03(+1.04%)
Jul 15, 2015 3.311 3.363 3.311 3.337 23,003,234 +0.01(+0.26%)
Jul 14, 2015 3.311 3.363 3.311 3.328 32,119,172 +0.01(+0.26%)
Jul 13, 2015 3.259 3.328 3.250 3.319 24,606,112 +0.08(+2.55%)
Jul 10, 2015 3.232 3.259 3.215 3.237 22,601,968 +0.02(+0.54%)
Jul 09, 2015 3.180 3.241 3.180 3.219 38,416,480 +0.06(+1.79%)
Jul 08, 2015 3.211 3.232 3.154 3.163 22,897,392 -0.06(-1.89%)
Jul 07, 2015 3.198 3.250 3.163 3.224 25,419,072 +0.03(+0.82%)
Jul 06, 2015 3.215 3.215 3.180 3.198 43,312,304 -0.04(-1.34%)
Jul 02, 2015 3.259 3.241 3.241 3.241 18,638,272 -0.02(-0.53%)
Jul 01, 2015 3.267 3.267 3.241 3.259 33,711,732 +0.02(+0.54%)
Jun 30, 2015 3.241 3.259 3.215 3.241 36,224,376 +0.02(+0.54%)
Jun 29, 2015 3.319 3.319 3.224 3.224 36,716,832 -0.13(-3.89%)
Jun 26, 2015 3.328 3.354 3.311 3.354 41,716,012 +0.04(+1.18%)
Jun 25, 2015 3.328 3.328 3.298 3.315 24,719,962 +0.00(+0.13%)
Jun 24, 2015 3.337 3.363 3.311 3.311 15,879,409 -0.04(-1.30%)
Jun 23, 2015 3.354 3.372 3.337 3.354 12,320,266 -0.02(-0.52%)
Jun 22, 2015 3.372 3.389 3.354 3.372 19,976,850 +0.01(+0.26%)
Jun 19, 2015 3.354 3.372 3.345 3.363 38,886,968 +0.00(+0.00%)
Jun 18, 2015 3.276 3.372 3.276 3.363 54,531,732 +0.09(+2.65%)
Jun 17, 2015 3.276 3.285 3.250 3.276 34,641,668 +0.01(+0.27%)
Jun 16, 2015 3.276 3.293 3.259 3.267 33,111,618 -0.01(-0.27%)
Jun 15, 2015 3.285 3.311 3.259 3.276 28,269,710 -0.03(-1.05%)
Jun 12, 2015 3.302 3.319 3.285 3.311 13,186,340 -0.01(-0.26%)
Jun 11, 2015 3.328 3.345 3.293 3.319 25,659,780 -0.01(-0.26%)
Jun 10, 2015 3.293 3.345 3.285 3.328 30,076,092 +0.04(+1.32%)
Jun 09, 2015 3.311 3.328 3.241 3.285 35,355,828 -0.03(-0.79%)
Jun 08, 2015 3.354 3.380 3.311 3.311 25,610,202 -0.06(-1.80%)
Jun 05, 2015 3.389 3.406 3.372 3.372 22,254,928 -0.02(-0.51%)
Jun 04, 2015 3.380 3.411 3.380 3.389 15,410,538 -0.01(-0.26%)
Jun 03, 2015 3.372 3.406 3.363 3.398 18,394,780 +0.03(+1.03%)
Jun 02, 2015 3.354 3.380 3.345 3.363 21,857,868 -0.01(-0.26%)
Jun 01, 2015 3.345 3.372 3.337 3.372 28,401,624 +0.02(+0.52%)
May 29, 2015 3.302 3.358 3.293 3.354 35,991,956 +0.05(+1.58%)
May 28, 2015 3.372 3.380 3.293 3.302 44,076,400 -0.09(-2.56%)
May 27, 2015 3.363 3.406 3.363 3.389 21,856,852 +0.03(+0.78%)
May 26, 2015 3.380 3.389 3.345 3.363 21,990,702 -0.03(-1.02%)
May 22, 2015 3.406 3.398 3.398 3.398 19,442,808 -0.02(-0.51%)
May 21, 2015 3.398 3.415 3.389 3.415 19,266,450 +0.02(+0.51%)
May 20, 2015 3.389 3.406 3.380 3.398 17,982,908 +0.01(+0.26%)
May 19, 2015 3.398 3.406 3.380 3.389 18,265,478 +0.00(+0.00%)
May 18, 2015 3.380 3.398 3.372 3.389 14,670,434 -0.01(-0.26%)
May 15, 2015 3.389 3.398 3.389 3.398 19,962,988 +0.02(+0.51%)
May 14, 2015 3.372 3.389 3.363 3.380 12,692,830 +0.03(+0.78%)
May 13, 2015 3.337 3.363 3.328 3.354 19,048,542 +0.02(+0.65%)
May 12, 2015 3.311 3.354 3.302 3.332 18,350,240 +0.00(+0.13%)
May 11, 2015 3.345 3.354 3.319 3.328 20,046,310 -0.03(-1.03%)
May 08, 2015 3.363 3.380 3.345 3.363 21,758,964 +0.02(+0.52%)
May 07, 2015 3.328 3.354 3.311 3.345 20,251,672 +0.02(+0.52%)
May 06, 2015 3.345 3.354 3.315 3.328 23,102,462 -0.01(-0.26%)
May 05, 2015 3.372 3.389 3.328 3.337 24,963,806 -0.04(-1.29%)
May 04, 2015 3.415 3.432 3.372 3.380 31,598,496 -0.03(-1.02%)
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.