Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.801 2.827 2.775 2.819 75,959,568 +0.04(+1.43%)
Mar 28, 2014 2.783 2.827 2.775 2.779 59,957,000 +0.03(+0.96%)
Mar 27, 2014 2.775 2.814 2.722 2.752 88,916,104 -0.03(-0.95%)
Mar 26, 2014 2.836 2.863 2.775 2.779 110,176,240 -0.01(-0.47%)
Mar 25, 2014 2.880 2.907 2.722 2.792 206,808,272 -0.08(-2.76%)
Mar 24, 2014 2.959 2.959 2.836 2.871 154,385,680 -0.08(-2.69%)
Mar 21, 2014 2.977 2.990 2.951 2.951 75,213,808 -0.01(-0.30%)
Mar 20, 2014 2.995 2.995 2.959 2.959 50,991,540 -0.03(-1.03%)
Mar 19, 2014 2.986 3.030 2.977 2.990 66,870,556 +0.00(+0.15%)
Mar 18, 2014 3.021 3.030 2.973 2.986 62,342,332 -0.03(-0.88%)
Mar 17, 2014 3.074 3.074 2.986 3.012 56,728,168 -0.02(-0.58%)
Mar 14, 2014 2.959 3.100 2.951 3.030 340,546,880 +0.06(+2.08%)
Mar 13, 2014 3.004 3.021 2.959 2.968 49,526,092 -0.02(-0.59%)
Mar 12, 2014 3.017 3.039 2.968 2.986 95,914,792 -0.04(-1.17%)
Mar 11, 2014 3.074 3.083 3.021 3.021 44,129,108 -0.04(-1.15%)
Mar 10, 2014 3.092 3.109 3.039 3.056 69,732,960 -0.04(-1.14%)
Mar 07, 2014 3.162 3.171 3.092 3.092 30,094,482 -0.04(-1.27%)
Mar 06, 2014 3.127 3.153 3.092 3.131 52,715,932 +0.00(+0.14%)
Mar 05, 2014 3.180 3.197 3.127 3.127 101,039,376 -0.04(-1.11%)
Mar 04, 2014 3.162 3.197 3.144 3.162 53,134,344 +0.02(+0.56%)
Mar 03, 2014 3.162 3.180 3.136 3.144 25,905,472 -0.04(-1.11%)
Feb 28, 2014 3.188 3.197 3.171 3.180 36,229,772 +0.00(+0.00%)
Feb 27, 2014 3.136 3.188 3.136 3.180 38,897,440 +0.04(+1.12%)
Feb 26, 2014 3.162 3.162 3.136 3.144 32,107,026 -0.01(-0.28%)
Feb 25, 2014 3.162 3.180 3.136 3.153 32,614,432 -0.01(-0.28%)
Feb 24, 2014 3.171 3.188 3.144 3.162 54,948,408 -0.02(-0.55%)
Feb 21, 2014 3.180 3.180 3.144 3.180 33,298,624 +0.01(+0.28%)
Feb 20, 2014 3.136 3.180 3.127 3.171 46,728,604 +0.03(+0.84%)
Feb 19, 2014 3.136 3.153 3.127 3.144 44,560,600 -0.00(-0.14%)
Feb 18, 2014 3.136 3.153 3.127 3.149 21,267,902 +0.02(+0.56%)
Feb 14, 2014 3.083 3.131 3.131 3.131 55,930,012 +0.04(+1.28%)
Feb 13, 2014 3.012 3.117 3.012 3.092 162,644,352 -0.04(-1.40%)
Feb 12, 2014 3.162 3.180 3.100 3.136 33,177,048 -0.01(-0.28%)
Feb 11, 2014 3.083 3.153 3.074 3.144 58,940,028 +0.07(+2.29%)
Feb 10, 2014 3.065 3.092 3.056 3.074 43,660,740 +0.00(+0.14%)
Feb 07, 2014 3.048 3.083 3.030 3.070 48,309,632 +0.03(+1.01%)
Feb 06, 2014 3.012 3.065 3.012 3.039 57,311,872 +0.02(+0.58%)
Feb 05, 2014 3.065 3.083 2.951 3.021 134,845,680 -0.08(-2.56%)
Feb 04, 2014 3.083 3.122 3.048 3.100 73,352,296 -0.03(-0.85%)
Feb 03, 2014 3.162 3.188 3.056 3.127 87,960,176 -0.03(-0.84%)
Jan 31, 2014 3.127 3.171 3.100 3.153 37,226,352 -0.01(-0.42%)
Jan 30, 2014 3.171 3.197 3.153 3.166 48,086,520 +0.00(+0.14%)
Jan 29, 2014 3.162 3.224 3.144 3.162 77,458,488 -0.04(-1.10%)
Jan 28, 2014 3.215 3.233 3.171 3.197 77,210,736 -0.03(-0.82%)
Jan 27, 2014 3.215 3.224 3.153 3.224 62,368,908 +0.02(+0.55%)
Jan 24, 2014 3.259 3.259 3.188 3.206 69,302,344 -0.07(-2.15%)
Jan 23, 2014 3.268 3.277 3.250 3.277 34,842,900 -0.02(-0.53%)
Jan 22, 2014 3.277 3.294 3.250 3.294 37,515,940 +0.03(+0.81%)
Jan 21, 2014 3.303 3.303 3.250 3.268 40,801,156 -0.00(-0.13%)
Jan 17, 2014 3.233 3.272 3.272 3.272 63,042,348 +0.04(+1.23%)
Jan 16, 2014 3.241 3.277 3.233 3.233 54,044,020 -0.02(-0.54%)
Jan 15, 2014 3.233 3.255 3.219 3.250 69,481,448 +0.02(+0.55%)
Jan 14, 2014 3.241 3.259 3.206 3.233 118,948,024 +0.00(+0.00%)
Jan 13, 2014 3.312 3.312 3.215 3.233 125,818,992 -0.03(-0.81%)
Jan 10, 2014 3.365 3.365 3.250 3.259 229,010,528 -0.08(-2.37%)
Jan 09, 2014 3.312 3.373 3.294 3.338 114,011,568 +0.02(+0.53%)
Jan 08, 2014 3.400 3.426 3.312 3.321 172,533,568 -0.08(-2.33%)
Jan 07, 2014 3.400 3.409 3.356 3.400 220,630,224 +0.03(+0.78%)
Jan 06, 2014 3.382 3.395 3.303 3.373 460,313,504 +0.23(+7.28%)
Jan 03, 2014 3.162 3.206 3.118 3.144 68,557,336 +0.06(+2.00%)
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.