Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siriusxm Holdings Inc (NQ: SIRI )

24.38 +0.03 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 6.300 6.370 6.238 6.256 39,923,888 -0.02(-0.28%)
May 30, 2018 6.177 6.300 6.132 6.273 29,385,406 +0.12(+2.01%)
May 29, 2018 6.106 6.168 6.097 6.150 12,840,347 +0.03(+0.43%)
May 25, 2018 6.124 6.124 6.124 0 +0.03(+0.43%)
May 24, 2018 6.124 6.150 6.036 6.097 14,029,885 -0.01(-0.14%)
May 23, 2018 6.088 6.132 6.080 6.106 14,285,019 -0.01(-0.14%)
May 22, 2018 6.194 6.234 6.106 6.115 16,568,711 -0.05(-0.86%)
May 21, 2018 6.159 6.194 6.088 6.168 13,920,885 +0.03(+0.43%)
May 18, 2018 6.106 6.159 6.080 6.141 17,590,488 +0.07(+1.16%)
May 17, 2018 6.106 6.177 6.053 6.071 16,108,251 -0.04(-0.58%)
May 16, 2018 6.080 6.177 6.019 6.106 24,213,364 +0.05(+0.87%)
May 15, 2018 6.000 6.080 5.974 6.053 15,480,503 +0.02(+0.29%)
May 14, 2018 5.974 6.080 5.974 6.036 10,916,194 +0.05(+0.88%)
May 11, 2018 6.018 6.058 5.965 5.983 13,006,778 -0.03(-0.44%)
May 10, 2018 5.965 6.097 5.956 6.009 21,105,650 +0.04(+0.74%)
May 09, 2018 5.859 5.974 5.798 5.965 22,207,256 +0.13(+2.28%)
May 08, 2018 5.876 5.894 5.770 5.832 18,910,030 -0.07(-1.19%)
May 07, 2018 5.858 5.938 5.841 5.902 20,881,074 +0.04(+0.60%)
May 04, 2018 5.674 5.911 5.665 5.867 34,908,348 +0.15(+2.62%)
May 03, 2018 5.551 5.753 5.551 5.718 28,551,380 +0.16(+2.85%)
May 02, 2018 5.559 5.630 5.542 5.559 17,391,288 +0.00(+0.00%)
May 01, 2018 5.577 5.577 5.463 5.559 12,911,820 -0.01(-0.16%)
Apr 30, 2018 5.577 5.612 5.524 5.568 12,447,926 +0.03(+0.48%)
Apr 27, 2018 5.551 5.630 5.515 5.542 16,620,287 -0.01(-0.16%)
Apr 26, 2018 5.524 5.612 5.489 5.551 16,567,729 +0.05(+0.96%)
Apr 25, 2018 5.542 5.568 5.454 5.498 23,890,668 -0.02(-0.32%)
Apr 24, 2018 5.559 5.630 5.507 5.515 28,413,386 -0.05(-0.95%)
Apr 23, 2018 5.551 5.595 5.524 5.568 18,839,474 +0.02(+0.32%)
Apr 20, 2018 5.586 5.603 5.524 5.551 15,967,156 -0.03(-0.47%)
Apr 19, 2018 5.568 5.718 5.524 5.577 22,589,918 -0.02(-0.31%)
Apr 18, 2018 5.498 5.595 5.498 5.595 11,037,245 +0.10(+1.76%)
Apr 17, 2018 5.471 5.542 5.445 5.498 15,099,025 +0.07(+1.30%)
Apr 16, 2018 5.454 5.463 5.383 5.427 17,013,294 -0.02(-0.32%)
Apr 13, 2018 5.480 5.520 5.419 5.445 14,776,004 -0.04(-0.64%)
Apr 12, 2018 5.507 5.546 5.463 5.480 13,197,628 -0.02(-0.32%)
Apr 11, 2018 5.515 5.542 5.480 5.498 13,532,501 -0.02(-0.32%)
Apr 10, 2018 5.559 5.577 5.493 5.515 20,515,682 +0.01(+0.16%)
Apr 09, 2018 5.533 5.586 5.489 5.507 16,517,272 +0.00(+0.00%)
Apr 06, 2018 5.515 5.577 5.463 5.507 17,951,382 -0.04(-0.79%)
Apr 05, 2018 5.559 5.595 5.524 5.551 11,117,283 +0.02(+0.32%)
Apr 04, 2018 5.401 5.564 5.383 5.533 18,257,532 +0.11(+2.11%)
Apr 03, 2018 5.383 5.480 5.383 5.419 16,531,979 +0.04(+0.82%)
Apr 02, 2018 5.463 5.507 5.348 5.375 18,959,856 -0.11(-2.08%)
Mar 29, 2018 5.489 5.489 5.489 0 +0.06(+1.05%)
Mar 28, 2018 5.471 5.515 5.419 5.432 19,063,192 -0.02(-0.40%)
Mar 27, 2018 5.586 5.603 5.419 5.454 22,367,324 -0.11(-1.90%)
Mar 26, 2018 5.511 5.559 5.454 5.559 18,455,314 +0.13(+2.43%)
Mar 23, 2018 5.507 5.564 5.427 5.427 19,758,760 -0.08(-1.44%)
Mar 22, 2018 5.489 5.577 5.489 5.507 16,335,870 -0.10(-1.73%)
Mar 21, 2018 5.559 5.656 5.559 5.603 17,160,038 +0.04(+0.79%)
Mar 20, 2018 5.577 5.612 5.551 5.559 14,109,637 -0.02(-0.32%)
Mar 19, 2018 5.674 5.674 5.542 5.577 18,013,302 -0.12(-2.16%)
Mar 16, 2018 5.682 5.709 5.638 5.700 24,244,976 +0.07(+1.25%)
Mar 15, 2018 5.709 5.718 5.621 5.630 14,016,239 -0.07(-1.23%)
Mar 14, 2018 5.770 5.770 5.630 5.700 25,341,926 -0.04(-0.77%)
Mar 13, 2018 5.823 5.823 5.726 5.744 15,120,957 -0.06(-1.06%)
Mar 12, 2018 5.753 5.814 5.709 5.806 14,785,845 +0.05(+0.92%)
Mar 09, 2018 5.700 5.762 5.691 5.753 14,068,264 +0.05(+0.93%)
Mar 08, 2018 5.718 5.726 5.665 5.700 12,738,232 +0.01(+0.15%)
Mar 07, 2018 5.753 5.691 23,030,078 +0.10(+1.73%)
Mar 06, 2018 5.586 5.608 5.515 5.595 17,737,774 +0.04(+0.63%)
Mar 05, 2018 5.507 5.586 5.489 5.559 14,455,300 +0.02(+0.32%)
Mar 02, 2018 5.480 5.559 5.463 5.542 25,431,588 +0.01(+0.16%)
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.