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 (%)
Apr 29, 2016 3.398 3.441 3.380 3.432 45,146,944 +0.03(+0.77%)
Apr 28, 2016 3.493 3.519 3.406 3.406 62,648,740 -0.05(-1.51%)
Apr 27, 2016 3.458 3.484 3.441 3.458 34,842,928 +0.01(+0.25%)
Apr 26, 2016 3.450 3.480 3.441 3.450 21,555,872 +0.00(+0.00%)
Apr 25, 2016 3.432 3.458 3.415 3.450 27,373,914 +0.01(+0.25%)
Apr 22, 2016 3.432 3.484 3.432 3.441 65,821,364 +0.02(+0.51%)
Apr 21, 2016 3.432 3.450 3.406 3.424 46,455,196 +0.01(+0.25%)
Apr 20, 2016 3.415 3.450 3.406 3.415 38,968,196 +0.00(+0.13%)
Apr 19, 2016 3.345 3.415 3.337 3.411 68,860,776 +0.07(+1.95%)
Apr 18, 2016 3.380 3.415 3.319 3.345 71,288,072 -0.04(-1.28%)
Apr 15, 2016 3.406 3.415 3.372 3.389 30,293,258 +0.01(+0.26%)
Apr 14, 2016 3.398 3.424 3.372 3.380 43,575,192 -0.03(-0.77%)
Apr 13, 2016 3.363 3.424 3.354 3.406 67,354,104 +0.05(+1.55%)
Apr 12, 2016 3.311 3.380 3.302 3.354 59,091,820 +0.04(+1.31%)
Apr 11, 2016 3.328 3.363 3.311 3.311 70,318,504 -0.03(-1.04%)
Apr 08, 2016 3.345 3.363 3.293 3.345 64,673,796 +0.03(+0.79%)
Apr 07, 2016 3.415 3.424 3.293 3.319 87,826,792 -0.09(-2.68%)
Apr 06, 2016 3.363 3.415 3.354 3.411 47,755,496 +0.05(+1.42%)
Apr 05, 2016 3.372 3.380 3.328 3.363 50,824,808 -0.03(-0.77%)
Apr 04, 2016 3.432 3.441 3.390 3.389 24,550,170 -0.05(-1.52%)
Apr 01, 2016 3.432 3.476 3.415 3.441 65,586,780 +0.01(+0.25%)
Mar 31, 2016 3.432 3.450 3.415 3.432 28,284,588 -0.01(-0.25%)
Mar 30, 2016 3.424 3.441 3.398 3.441 32,833,984 +0.02(+0.64%)
Mar 29, 2016 3.398 3.432 3.389 3.419 25,955,706 +0.02(+0.64%)
Mar 28, 2016 3.372 3.424 3.363 3.398 19,353,948 +0.03(+1.03%)
Mar 24, 2016 3.354 3.363 3.363 3.363 24,584,538 +0.01(+0.26%)
Mar 23, 2016 3.406 3.406 3.341 3.354 30,682,546 -0.05(-1.53%)
Mar 22, 2016 3.380 3.415 3.372 3.406 38,120,740 +0.01(+0.26%)
Mar 21, 2016 3.415 3.450 3.380 3.398 33,395,384 -0.03(-1.01%)
Mar 18, 2016 3.441 3.450 3.398 3.432 36,930,412 +0.01(+0.25%)
Mar 17, 2016 3.415 3.450 3.402 3.424 27,302,706 -0.01(-0.25%)
Mar 16, 2016 3.363 3.432 3.358 3.432 34,384,664 +0.04(+1.28%)
Mar 15, 2016 3.380 3.406 3.354 3.389 24,487,096 -0.02(-0.51%)
Mar 14, 2016 3.380 3.424 3.363 3.406 38,703,320 +0.01(+0.26%)
Mar 11, 2016 3.389 3.413 3.372 3.398 61,709,924 +0.03(+0.77%)
Mar 10, 2016 3.441 3.450 3.328 3.372 54,600,588 -0.06(-1.77%)
Mar 09, 2016 3.389 3.450 3.380 3.432 33,718,544 +0.07(+1.94%)
Mar 08, 2016 3.363 3.406 3.354 3.367 42,035,416 -0.02(-0.64%)
Mar 07, 2016 3.372 3.450 3.358 3.389 58,701,776 -0.01(-0.26%)
Mar 04, 2016 3.380 3.406 3.363 3.398 40,117,056 +0.03(+1.03%)
Mar 03, 2016 3.328 3.389 3.319 3.363 32,115,170 +0.05(+1.44%)
Mar 02, 2016 3.285 3.319 3.254 3.315 46,137,920 +0.05(+1.46%)
Mar 01, 2016 3.250 3.289 3.232 3.267 54,757,944 +0.03(+1.08%)
Feb 29, 2016 3.198 3.259 3.198 3.232 60,175,324 +0.03(+0.81%)
Feb 26, 2016 3.224 3.246 3.189 3.206 47,670,240 +0.00(+0.00%)
Feb 25, 2016 3.137 3.224 3.137 3.206 35,910,812 +0.08(+2.50%)
Feb 24, 2016 3.102 3.163 3.076 3.128 47,265,976 -0.01(-0.28%)
Feb 23, 2016 3.189 3.215 3.132 3.137 41,547,016 -0.08(-2.43%)
Feb 22, 2016 3.180 3.232 3.172 3.215 44,723,780 +0.07(+2.21%)
Feb 19, 2016 3.085 3.167 3.076 3.146 44,340,476 +0.03(+1.12%)
Feb 18, 2016 3.102 3.120 3.076 3.111 36,813,908 +0.01(+0.42%)
Feb 17, 2016 3.050 3.120 3.041 3.098 41,591,820 +0.07(+2.15%)
Feb 16, 2016 3.033 3.041 2.972 3.033 40,951,784 +0.03(+0.87%)
Feb 12, 2016 2.980 3.007 3.007 3.007 36,164,280 +0.07(+2.37%)
Feb 11, 2016 2.902 2.972 2.888 2.937 40,535,176 -0.02(-0.59%)
Feb 10, 2016 2.946 2.998 2.920 2.954 42,677,576 +0.04(+1.49%)
Feb 09, 2016 2.902 2.954 2.876 2.911 47,788,232 -0.01(-0.30%)
Feb 08, 2016 2.920 2.946 2.859 2.920 54,821,888 -0.05(-1.75%)
Feb 05, 2016 3.050 3.059 2.954 2.972 59,924,720 -0.08(-2.56%)
Feb 04, 2016 3.033 3.089 3.015 3.050 36,564,876 +0.01(+0.29%)
Feb 03, 2016 3.120 3.128 3.015 3.041 64,686,368 -0.06(-1.96%)
Feb 02, 2016 3.163 3.185 3.093 3.102 72,712,232 -0.13(-4.03%)
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.