FinancialContent is the trusted provider of stock market information to the media industry.
Sirius XM Holdings I (NQ: SIRI)
5.985 USD  +0.065 (+1.10%)
Streaming Delayed Price  /  Updated: 2:25 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 14, 2019 5.860 5.970 5.850 5.920 28,787,668 +0.02(+0.34%)
Feb 13, 2019 5.920 5.930 5.800 5.900 21,132,904 +0.00(+0.00%)
Feb 12, 2019 5.890 5.930 5.840 5.900 27,950,916 +0.04(+0.68%)
Feb 11, 2019 5.930 6.000 5.860 5.860 18,536,897 -0.07(-1.18%)
Feb 08, 2019 5.850 5.950 5.840 5.930 22,481,300 +0.04(+0.68%)
Feb 07, 2019 5.940 5.960 5.810 5.890 30,517,147 -0.08(-1.34%)
Feb 06, 2019 6.050 6.070 5.930 5.970 30,670,608 -0.05(-0.83%)
Feb 05, 2019 6.040 6.190 6.000 6.020 43,614,909 -0.02(-0.33%)
Feb 04, 2019 5.950 6.060 5.930 6.040 35,430,256 +0.06(+1.00%)
Feb 01, 2019 5.870 6.040 5.860 5.980 46,111,600 +0.15(+2.57%)
Jan 31, 2019 5.930 6.140 5.820 5.830 82,637,131 -0.09(-1.52%)
Jan 30, 2019 5.900 6.070 5.770 5.920 50,076,214 +0.18(+3.14%)
Jan 29, 2019 5.730 5.820 5.670 5.740 33,627,469 -0.01(-0.17%)
Jan 28, 2019 5.830 5.830 5.700 5.750 26,609,418 -0.07(-1.20%)
Jan 25, 2019 5.800 5.850 5.720 5.820 30,379,600 +0.07(+1.22%)
Jan 24, 2019 5.840 5.850 5.690 5.750 22,480,102 -0.09(-1.54%)
Jan 23, 2019 5.900 5.900 5.690 5.840 23,338,324 -0.01(-0.17%)
Jan 22, 2019 6.040 6.040 5.810 5.850 23,531,598 -0.20(-3.31%)
Jan 18, 2019 6.100 6.160 6.040 6.050 15,928,600 +0.00(+0.00%)
Jan 17, 2019 6.020 6.070 5.990 6.050 15,045,852 +0.03(+0.50%)
Jan 16, 2019 5.980 6.060 5.950 6.020 14,503,753 +0.04(+0.67%)
Jan 15, 2019 5.950 6.000 5.910 5.980 18,585,446 +0.03(+0.50%)
Jan 14, 2019 6.050 6.060 5.910 5.950 20,050,453 -0.12(-1.98%)
Jan 11, 2019 6.070 6.080 5.980 6.070 16,582,200 +0.00(+0.00%)
Jan 10, 2019 6.060 6.100 5.960 6.070 21,132,233 +0.01(+0.17%)
Jan 09, 2019 6.360 6.370 6.000 6.060 43,694,298 -0.29(-4.57%)
Jan 08, 2019 6.260 6.350 6.220 6.350 23,753,800 +0.13(+2.09%)
Jan 07, 2019 6.120 6.290 6.110 6.220 31,692,482 +0.05(+0.81%)
Jan 04, 2019 6.040 6.220 5.995 6.170 25,438,000 +0.23(+3.87%)
Jan 03, 2019 5.820 6.000 5.760 5.940 22,535,863 +0.04(+0.68%)
Jan 02, 2019 5.690 5.950 5.690 5.900 23,853,753 +0.19(+3.33%)
Dec 31, 2018 5.750 5.765 5.635 5.710 16,577,100 -0.01(-0.17%)
Dec 28, 2018 5.760 5.770 5.630 5.720 13,832,100 -0.01(-0.17%)
Dec 27, 2018 5.740 5.760 5.520 5.730 19,616,494 +0.00(+0.00%)
Dec 26, 2018 5.520 5.740 5.480 5.730 21,300,356 +0.22(+3.99%)
Dec 24, 2018 5.520 5.620 5.480 5.510 16,571,500 -0.08(-1.43%)
Dec 21, 2018 5.910 5.980 5.540 5.590 35,119,500 -0.30(-5.09%)
Dec 20, 2018 6.020 6.070 5.840 5.890 28,613,787 -0.13(-2.16%)
Dec 19, 2018 6.160 6.200 5.970 6.020 30,783,784 -0.13(-2.11%)
Dec 18, 2018 6.150 6.200 6.070 6.150 31,576,800 +0.03(+0.49%)
Dec 17, 2018 6.160 6.240 6.090 6.120 24,676,953 -0.05(-0.81%)
Dec 14, 2018 6.160 6.335 6.150 6.170 29,325,300 -0.07(-1.12%)
Dec 13, 2018 6.310 6.380 6.130 6.240 30,894,576 -0.08(-1.27%)
Dec 12, 2018 6.340 6.430 6.290 6.320 27,743,234 +0.06(+0.96%)
Dec 11, 2018 6.280 6.360 6.240 6.260 27,309,857 +0.06(+0.97%)
Dec 10, 2018 6.240 6.290 6.150 6.200 27,675,685 -0.02(-0.32%)
Dec 07, 2018 6.280 6.390 6.210 6.220 30,788,700 -0.13(-2.05%)
Dec 06, 2018 6.130 6.370 6.070 6.350 39,700,444 +0.16(+2.58%)
Dec 04, 2018 6.310 6.380 6.170 6.190 31,756,000 -0.13(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More