Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siriusxm Holdings Inc (NQ: SIRI )

24.34 -1.25 (-4.88%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.989 2.998 2.937 2.937 48,279,976 -0.07(-2.31%)
Jul 30, 2014 2.980 3.015 2.954 3.007 76,936,176 +0.05(+1.76%)
Jul 29, 2014 3.024 3.033 2.937 2.954 136,499,296 +0.02(+0.59%)
Jul 28, 2014 2.980 2.989 2.920 2.937 79,275,248 -0.05(-1.74%)
Jul 25, 2014 2.980 2.998 2.972 2.989 50,607,128 -0.01(-0.29%)
Jul 24, 2014 3.007 3.015 2.980 2.998 55,888,844 -0.01(-0.29%)
Jul 23, 2014 3.015 3.024 2.980 3.007 46,483,260 -0.02(-0.57%)
Jul 22, 2014 3.015 3.024 3.007 3.024 22,962,178 +0.02(+0.58%)
Jul 21, 2014 2.972 3.024 2.963 3.007 31,395,820 +0.02(+0.58%)
Jul 18, 2014 3.015 3.015 2.980 2.989 38,614,660 -0.01(-0.43%)
Jul 17, 2014 2.954 3.024 2.954 3.002 59,142,364 +0.03(+1.02%)
Jul 16, 2014 2.998 2.998 2.954 2.972 56,793,760 +0.03(+1.18%)
Jul 15, 2014 2.946 2.963 2.920 2.937 44,615,412 -0.01(-0.44%)
Jul 14, 2014 2.954 2.963 2.937 2.950 25,167,294 +0.01(+0.44%)
Jul 11, 2014 2.928 2.954 2.920 2.937 21,911,840 +0.00(+0.00%)
Jul 10, 2014 2.859 2.946 2.850 2.937 46,112,820 +0.03(+0.90%)
Jul 09, 2014 2.920 2.946 2.902 2.911 64,925,692 -0.01(-0.45%)
Jul 08, 2014 2.963 2.972 2.885 2.924 72,312,112 -0.06(-1.89%)
Jul 07, 2014 2.989 2.998 2.954 2.980 45,681,568 -0.03(-0.87%)
Jul 03, 2014 2.998 3.007 3.007 3.007 11,609,893 +0.01(+0.44%)
Jul 02, 2014 2.989 3.033 2.980 2.994 44,485,896 +0.01(+0.29%)
Jul 01, 2014 3.015 3.033 2.963 2.985 63,576,056 -0.02(-0.72%)
Jun 30, 2014 2.989 3.024 2.980 3.007 51,106,872 +0.03(+0.87%)
Jun 27, 2014 2.998 3.015 2.972 2.980 105,725,152 -0.02(-0.72%)
Jun 26, 2014 2.980 3.007 2.954 3.002 43,942,052 +0.02(+0.73%)
Jun 25, 2014 2.937 2.980 2.937 2.980 65,518,556 +0.03(+0.88%)
Jun 24, 2014 2.972 2.998 2.937 2.954 41,239,084 -0.02(-0.73%)
Jun 23, 2014 2.946 2.980 2.937 2.976 31,273,974 +0.03(+1.03%)
Jun 20, 2014 3.015 3.024 2.937 2.946 82,431,528 -0.06(-2.02%)
Jun 19, 2014 2.980 3.033 2.963 3.007 76,120,552 +0.01(+0.29%)
Jun 18, 2014 2.928 3.015 2.928 2.998 98,580,368 +0.07(+2.37%)
Jun 17, 2014 2.885 2.937 2.885 2.928 62,606,384 +0.03(+1.20%)
Jun 16, 2014 2.876 2.920 2.876 2.894 36,783,096 -0.00(-0.15%)
Jun 13, 2014 2.902 2.911 2.885 2.898 21,689,892 -0.00(-0.15%)
Jun 12, 2014 2.902 2.946 2.876 2.902 40,497,720 -0.01(-0.30%)
Jun 11, 2014 2.885 2.920 2.876 2.911 50,879,304 +0.00(+0.15%)
Jun 10, 2014 2.902 2.928 2.902 2.907 75,533,080 -0.01(-0.45%)
Jun 06, 2014 2.894 2.920 2.885 2.920 36,545,732 +0.03(+1.20%)
Jun 05, 2014 2.902 2.911 2.876 2.885 39,490,108 -0.02(-0.60%)
Jun 04, 2014 2.859 2.911 2.859 2.902 42,213,304 +0.03(+1.21%)
Jun 03, 2014 2.850 2.885 2.841 2.868 62,595,532 +0.02(+0.61%)
Jun 02, 2014 2.850 2.885 2.841 2.850 36,889,532 +0.00(+0.00%)
May 30, 2014 2.894 2.894 2.798 2.850 108,224,696 -0.03(-1.20%)
May 29, 2014 2.876 2.920 2.868 2.885 115,447,280 +0.02(+0.76%)
May 28, 2014 2.868 2.894 2.859 2.863 34,856,132 -0.02(-0.75%)
May 27, 2014 2.841 2.894 2.833 2.885 54,435,312 +0.04(+1.53%)
May 23, 2014 2.850 2.841 2.841 2.841 58,955,616 +0.00(+0.00%)
May 22, 2014 2.755 2.850 2.755 2.841 61,105,048 +0.09(+3.15%)
May 21, 2014 2.763 2.807 2.746 2.755 58,854,236 +0.00(+0.00%)
May 20, 2014 2.737 2.789 2.737 2.755 49,186,840 +0.01(+0.48%)
May 19, 2014 2.694 2.755 2.694 2.742 52,484,772 +0.03(+1.28%)
May 16, 2014 2.737 2.742 2.685 2.707 78,271,696 -0.03(-1.11%)
May 15, 2014 2.781 2.781 2.685 2.737 71,210,952 -0.06(-2.08%)
May 14, 2014 2.833 2.848 2.781 2.795 51,942,108 -0.05(-1.62%)
May 13, 2014 2.781 2.859 2.781 2.841 79,186,160 +0.06(+2.19%)
May 12, 2014 2.746 2.798 2.737 2.781 34,901,224 +0.03(+1.27%)
May 09, 2014 2.737 2.746 2.711 2.746 35,860,824 +0.01(+0.32%)
May 08, 2014 2.728 2.781 2.728 2.737 40,941,952 +0.00(+0.00%)
May 07, 2014 2.781 2.789 2.711 2.737 49,415,676 -0.03(-1.25%)
May 06, 2014 2.781 2.807 2.763 2.772 30,957,464 -0.03(-1.24%)
May 05, 2014 2.798 2.815 2.755 2.807 28,061,504 -0.00(-0.15%)
May 02, 2014 2.789 2.833 2.789 2.811 62,472,612 +0.02(+0.62%)
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.