Sirius XM Holdings (NQ: SIRI )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.488 3.541 3.488 3.541 39,507,556 +0.05(+1.52%)
May 27, 2016 3.506 3.488 3.488 3.488 25,331,586 -0.02(-0.50%)
May 26, 2016 3.523 3.541 3.488 3.506 28,252,792 -0.02(-0.50%)
May 25, 2016 3.479 3.523 3.479 3.523 42,353,868 +0.04(+1.01%)
May 24, 2016 3.444 3.506 3.444 3.488 39,944,012 +0.04(+1.28%)
May 23, 2016 3.453 3.479 3.444 3.444 26,486,786 -0.03(-0.76%)
May 20, 2016 3.444 3.479 3.435 3.470 46,551,116 +0.03(+0.77%)
May 19, 2016 3.409 3.453 3.400 3.444 36,031,892 +0.02(+0.51%)
May 18, 2016 3.426 3.435 3.391 3.426 21,848,004 +0.00(+0.00%)
May 17, 2016 3.444 3.457 3.417 3.426 33,018,054 -0.02(-0.51%)
May 16, 2016 3.435 3.462 3.417 3.444 26,583,690 +0.02(+0.51%)
May 13, 2016 3.444 3.479 3.426 3.426 26,902,600 -0.02(-0.51%)
May 12, 2016 3.470 3.479 3.435 3.444 27,174,906 -0.02(-0.51%)
May 11, 2016 3.488 3.506 3.462 3.462 15,358,464 -0.04(-1.26%)
May 10, 2016 3.462 3.506 3.444 3.506 27,915,434 +0.04(+1.27%)
May 09, 2016 3.453 3.479 3.444 3.462 24,650,214 +0.00(+0.00%)
May 06, 2016 3.400 3.470 3.400 3.462 32,103,412 +0.04(+1.29%)
May 05, 2016 3.426 3.462 3.417 3.417 21,652,968 +0.00(+0.00%)
May 04, 2016 3.470 3.479 3.409 3.417 51,406,796 -0.06(-1.77%)
May 03, 2016 3.497 3.514 3.453 3.479 38,956,632 -0.02(-0.50%)
May 02, 2016 3.497 3.514 3.462 3.497 32,993,568 +0.02(+0.51%)
Apr 29, 2016 3.444 3.488 3.426 3.479 44,539,800 +0.03(+0.77%)
Apr 28, 2016 3.541 3.567 3.453 3.453 61,806,228 -0.05(-1.51%)
Apr 27, 2016 3.506 3.532 3.488 3.506 34,374,352 +0.01(+0.25%)
Apr 26, 2016 3.497 3.528 3.488 3.497 21,265,984 +0.00(+0.00%)
Apr 25, 2016 3.479 3.506 3.462 3.497 27,005,786 +0.01(+0.25%)
Apr 22, 2016 3.479 3.532 3.479 3.488 64,936,188 +0.02(+0.51%)
Apr 21, 2016 3.479 3.497 3.453 3.470 45,830,460 +0.01(+0.25%)
Apr 20, 2016 3.462 3.497 3.453 3.462 38,444,148 +0.00(+0.13%)
Apr 19, 2016 3.391 3.462 3.382 3.457 67,934,720 +0.07(+1.95%)
Apr 18, 2016 3.426 3.462 3.365 3.391 70,329,384 -0.04(-1.28%)
Apr 15, 2016 3.453 3.462 3.417 3.435 29,885,870 +0.01(+0.26%)
Apr 14, 2016 3.444 3.470 3.417 3.426 42,989,184 -0.03(-0.77%)
Apr 13, 2016 3.409 3.470 3.400 3.453 66,448,320 +0.05(+1.55%)
Apr 12, 2016 3.356 3.426 3.347 3.400 58,297,144 +0.04(+1.31%)
Apr 11, 2016 3.373 3.409 3.356 3.356 69,372,848 -0.04(-1.04%)
Apr 08, 2016 3.391 3.409 3.338 3.391 63,804,052 +0.03(+0.79%)
Apr 07, 2016 3.462 3.470 3.338 3.365 86,645,688 -0.09(-2.68%)
Apr 06, 2016 3.409 3.462 3.400 3.457 47,113,276 +0.05(+1.42%)
Apr 05, 2016 3.417 3.426 3.373 3.409 50,141,308 -0.03(-0.77%)
Apr 04, 2016 3.479 3.488 3.436 3.435 24,220,016 -0.05(-1.51%)
Apr 01, 2016 3.479 3.523 3.462 3.488 64,704,760 +0.01(+0.25%)
Mar 31, 2016 3.479 3.497 3.462 3.479 27,904,212 -0.01(-0.25%)
Mar 30, 2016 3.470 3.488 3.444 3.488 32,392,428 +0.02(+0.64%)
Mar 29, 2016 3.444 3.479 3.435 3.466 25,606,650 +0.02(+0.64%)
Mar 28, 2016 3.417 3.470 3.409 3.444 19,093,674 +0.04(+1.03%)
Mar 24, 2016 3.400 3.409 3.409 3.409 24,253,922 +0.01(+0.26%)
Mar 23, 2016 3.453 3.453 3.387 3.400 30,269,922 -0.05(-1.53%)
Mar 22, 2016 3.426 3.462 3.417 3.453 37,608,088 +0.01(+0.26%)
Mar 21, 2016 3.462 3.497 3.426 3.444 32,946,278 -0.04(-1.01%)
Mar 18, 2016 3.488 3.497 3.444 3.479 36,433,764 +0.01(+0.25%)
Mar 17, 2016 3.462 3.497 3.448 3.470 26,935,536 -0.01(-0.25%)
Mar 16, 2016 3.409 3.479 3.404 3.479 33,922,252 +0.04(+1.28%)
Mar 15, 2016 3.426 3.453 3.400 3.435 24,157,790 -0.02(-0.51%)
Mar 14, 2016 3.426 3.470 3.409 3.453 38,182,832 +0.01(+0.26%)
Mar 11, 2016 3.435 3.459 3.417 3.444 60,880,040 +0.03(+0.77%)
Mar 10, 2016 3.488 3.497 3.373 3.417 53,866,312 -0.06(-1.77%)
Mar 09, 2016 3.435 3.497 3.426 3.479 33,265,092 +0.07(+1.94%)
Mar 08, 2016 3.409 3.453 3.400 3.413 41,470,120 -0.02(-0.64%)
Mar 07, 2016 3.417 3.497 3.404 3.435 57,912,344 -0.01(-0.26%)
Mar 04, 2016 3.426 3.453 3.409 3.444 39,577,556 +0.04(+1.03%)
Mar 03, 2016 3.373 3.435 3.365 3.409 31,683,280 +0.05(+1.44%)
Mar 02, 2016 3.329 3.365 3.299 3.360 45,517,448 +0.05(+1.46%)
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.