ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Siriusxm Holdings Inc (NQ: SIRI )

24.35 +0.23 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 24.39 24.46 23.62 24.35 4,798,589 +0.23(+0.95%)
Sep 25, 2024 24.01 24.22 23.64 24.12 4,385,395 +0.02(+0.08%)
Sep 24, 2024 25.40 25.48 23.86 24.10 8,262,048 -1.49(-5.84%)
Sep 23, 2024 25.01 26.15 24.81 25.59 10,135,736 +0.64(+2.59%)
Sep 20, 2024 24.00 25.61 23.92 24.95 13,429,084 +0.93(+3.87%)
Sep 19, 2024 23.60 24.93 23.59 24.02 8,303,167 +0.75(+3.22%)
Sep 18, 2024 23.91 23.97 23.14 23.27 8,036,273 +0.00(+0.00%)
Sep 17, 2024 23.85 24.04 22.74 23.27 9,942,671 -0.37(-1.57%)
Sep 16, 2024 24.45 24.51 22.73 23.64 10,843,737 -0.87(-3.55%)
Sep 13, 2024 25.59 25.82 24.50 24.51 8,832,672 -1.01(-3.96%)
Sep 12, 2024 28.27 28.27 25.32 25.52 10,258,737 -2.79(-9.86%)
Sep 11, 2024 27.80 29.05 26.60 28.31 11,356,477 +0.93(+3.40%)
Sep 10, 2024 25.25 28.11 24.43 27.38 15,694,217 +24.71(+925.47%)
Sep 09, 2024 2.760 2.780 2.660 2.670 42,675,480 -0.06(-2.20%)
Sep 06, 2024 2.890 2.900 2.710 2.730 29,451,852 -0.18(-6.19%)
Sep 05, 2024 2.970 2.980 2.860 2.910 14,745,986 -0.02(-0.68%)
Sep 04, 2024 3.100 3.140 2.910 2.930 24,595,772 -0.19(-6.09%)
Sep 03, 2024 3.290 3.300 3.100 3.120 15,980,178 -0.17(-5.17%)
Aug 30, 2024 3.280 3.300 3.215 3.290 12,326,551 +0.03(+0.92%)
Aug 29, 2024 3.240 3.310 3.210 3.260 12,999,213 +0.02(+0.62%)
Aug 28, 2024 3.190 3.270 3.100 3.240 19,045,228 +0.08(+2.53%)
Aug 27, 2024 3.130 3.210 3.100 3.160 12,317,010 +0.05(+1.61%)
Aug 26, 2024 3.230 3.335 3.080 3.110 17,530,390 -0.09(-2.81%)
Aug 23, 2024 3.190 3.250 3.125 3.200 13,164,584 +0.06(+1.91%)
Aug 22, 2024 3.320 3.330 3.120 3.140 19,770,598 -0.13(-3.98%)
Aug 21, 2024 3.480 3.640 3.260 3.270 33,694,664 +0.02(+0.62%)
Aug 20, 2024 3.040 3.320 3.040 3.250 26,093,208 +0.21(+6.91%)
Aug 19, 2024 3.020 3.050 2.940 3.040 20,508,288 +0.04(+1.50%)
Aug 16, 2024 3.040 3.080 2.980 2.995 19,145,228 -0.02(-0.83%)
Aug 15, 2024 3.130 3.270 3.010 3.020 33,782,944 +0.11(+3.78%)
Aug 14, 2024 2.980 3.030 2.910 2.910 8,900,787 -0.09(-3.00%)
Aug 13, 2024 2.980 3.035 2.970 3.000 9,977,223 +0.02(+0.67%)
Aug 12, 2024 3.100 3.140 2.940 2.980 10,842,978 -0.16(-5.10%)
Aug 09, 2024 3.130 3.160 3.075 3.140 11,964,719 +0.01(+0.22%)
Aug 08, 2024 3.113 3.173 3.083 3.133 9,672,441 +0.05(+1.61%)
Aug 07, 2024 3.074 3.143 3.019 3.083 9,791,829 +0.03(+0.97%)
Aug 06, 2024 3.024 3.123 2.964 3.054 12,945,926 +0.07(+2.33%)
Aug 05, 2024 2.855 3.049 2.836 2.984 11,327,209 -0.11(-3.53%)
Aug 02, 2024 3.103 3.143 3.039 3.093 16,481,150 -0.11(-3.41%)
Aug 01, 2024 3.460 3.480 3.143 3.202 18,316,050 -0.22(-6.38%)
Jul 31, 2024 3.460 3.589 3.421 3.421 25,363,788 -0.04(-1.15%)
Jul 30, 2024 3.440 3.495 3.297 3.460 18,429,734 -0.05(-1.41%)
Jul 29, 2024 3.609 3.658 3.460 3.510 30,788,888 -0.18(-4.84%)
Jul 26, 2024 3.936 3.986 3.579 3.688 30,969,626 -0.20(-5.10%)
Jul 25, 2024 3.847 4.085 3.817 3.887 37,762,956 -0.07(-1.75%)
Jul 24, 2024 3.698 4.085 3.698 3.956 55,868,272 +0.19(+5.00%)
Jul 23, 2024 3.391 3.768 3.381 3.768 31,882,606 +0.31(+8.88%)
Jul 22, 2024 3.391 3.460 3.302 3.460 20,505,450 +0.08(+2.50%)
Jul 19, 2024 3.401 3.462 3.192 3.376 42,038,260 -0.05(-1.59%)
Jul 18, 2024 3.668 3.817 3.401 3.430 33,699,308 -0.34(-8.95%)
Jul 17, 2024 3.768 3.877 3.609 3.768 48,688,896 -0.08(-2.06%)
Jul 16, 2024 3.837 4.025 3.807 3.847 45,608,384 -0.01(-0.26%)
Jul 15, 2024 3.639 3.887 3.525 3.857 40,701,276 +0.18(+4.85%)
Jul 12, 2024 3.579 3.698 3.530 3.678 28,118,728 +0.10(+2.77%)
Jul 11, 2024 3.490 3.668 3.421 3.579 41,408,148 +0.10(+2.85%)
Jul 10, 2024 3.391 3.658 3.391 3.480 42,063,284 +0.08(+2.33%)
Jul 09, 2024 3.222 3.411 3.093 3.401 51,531,792 +0.18(+5.54%)
Jul 08, 2024 3.916 3.926 3.133 3.222 63,989,124 -0.46(-12.40%)
Jul 05, 2024 3.480 4.124 3.470 3.678 122,257,440 +0.18(+5.10%)
Jul 03, 2024 3.093 3.520 3.093 3.500 75,475,208 +0.43(+13.87%)
Jul 02, 2024 2.885 3.093 2.865 3.074 54,200,120 +0.22(+7.64%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.