Siriusxm Holdings Inc (NQ: SIRI )

26.66 -0.73 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.20 16.24 16.03 16.20 4,018,821 -0.04(-0.26%)
Feb 26, 2015 16.12 16.24 16.08 16.24 4,695,399 +0.08(+0.52%)
Feb 25, 2015 16.24 16.28 16.08 16.16 6,335,794 -0.12(-0.77%)
Feb 24, 2015 15.91 16.28 15.91 16.28 5,575,993 +0.35(+2.22%)
Feb 23, 2015 16.03 16.08 15.87 15.93 5,095,047 -0.15(-0.91%)
Feb 20, 2015 16.20 16.28 15.95 16.08 5,866,527 -0.04(-0.26%)
Feb 19, 2015 16.20 16.28 16.03 16.12 4,195,497 -0.12(-0.77%)
Feb 18, 2015 16.16 16.28 16.08 16.24 3,910,320 +0.04(+0.26%)
Feb 17, 2015 15.91 16.24 15.87 16.20 6,472,671 +0.25(+1.57%)
Feb 13, 2015 16.33 15.95 15.95 15.95 8,124,011 -0.29(-1.79%)
Feb 12, 2015 15.95 16.24 15.91 16.24 7,640,192 +0.37(+2.36%)
Feb 11, 2015 15.66 15.91 15.62 15.87 11,043,855 +0.25(+1.60%)
Feb 10, 2015 15.45 15.70 15.39 15.62 7,923,889 +0.17(+1.08%)
Feb 09, 2015 15.41 15.53 15.28 15.45 8,608,541 -0.04(-0.27%)
Feb 06, 2015 15.41 15.70 15.28 15.49 14,845,104 +0.12(+0.81%)
Feb 05, 2015 15.20 15.41 15.03 15.37 14,547,317 +0.33(+2.22%)
Feb 04, 2015 15.12 15.20 15.08 15.03 6,900,001 -0.12(-0.82%)
Feb 03, 2015 15.08 15.24 14.95 15.16 9,666,137 +0.12(+0.83%)
Feb 02, 2015 14.83 15.03 14.62 15.03 8,564,109 +0.25(+1.69%)
Jan 30, 2015 14.87 14.91 14.70 14.78 10,129,049 -0.17(-1.11%)
Jan 29, 2015 14.87 14.95 14.66 14.95 7,312,005 +0.12(+0.84%)
Jan 28, 2015 15.16 15.24 14.78 14.83 8,289,991 -0.33(-2.20%)
Jan 27, 2015 15.08 15.24 15.03 15.16 6,511,463 -0.08(-0.55%)
Jan 26, 2015 14.87 15.24 14.83 15.24 8,890,441 +0.37(+2.52%)
Jan 23, 2015 15.03 15.12 14.87 14.87 6,752,724 -0.17(-1.11%)
Jan 22, 2015 14.91 15.03 14.66 15.03 7,658,269 +0.17(+1.12%)
Jan 21, 2015 14.49 14.87 14.45 14.87 9,066,583 +0.33(+2.29%)
Jan 20, 2015 14.70 14.78 14.49 14.53 6,420,312 -0.17(-1.13%)
Jan 16, 2015 14.66 14.78 14.53 14.70 6,447,777 +0.04(+0.28%)
Jan 15, 2015 14.66 14.70 14.53 14.66 6,129,523 +0.04(+0.29%)
Jan 14, 2015 14.58 14.91 14.53 14.62 16,983,732 -0.12(-0.85%)
Jan 13, 2015 14.95 15.24 14.70 14.74 15,425,322 -0.12(-0.84%)
Jan 12, 2015 14.70 14.91 14.66 14.87 7,309,819 +0.17(+1.13%)
Jan 09, 2015 14.66 14.78 14.58 14.70 5,536,912 -0.04(-0.28%)
Jan 08, 2015 14.28 14.83 14.28 14.74 12,525,099 +0.54(+3.81%)
Jan 07, 2015 14.12 14.33 14.08 14.20 22,797,992 +0.25(+1.79%)
Jan 06, 2015 14.16 14.28 13.87 13.95 11,513,929 -0.21(-1.47%)
Jan 05, 2015 14.41 14.45 14.16 14.16 9,091,109 -0.31(-2.16%)
Jan 02, 2015 14.58 14.70 14.33 14.47 8,266,436 -0.10(-0.71%)
Dec 31, 2014 14.58 14.58 14.58 14.58 5,976,803 -0.04(-0.28%)
Dec 30, 2014 14.58 14.66 14.53 14.62 3,466,079 -0.02(-0.14%)
Dec 29, 2014 14.49 14.66 14.45 14.64 5,555,647 +0.10(+0.72%)
Dec 26, 2014 14.49 14.58 14.45 14.53 3,272,796 +0.02(+0.14%)
Dec 24, 2014 14.49 14.51 14.51 14.51 2,278,600 +0.02(+0.14%)
Dec 23, 2014 14.53 14.58 14.45 14.49 5,574,499 -0.04(-0.29%)
Dec 22, 2014 14.41 14.58 14.41 14.53 4,358,272 +0.08(+0.58%)
Dec 19, 2014 14.28 14.58 14.28 14.45 10,650,562 +0.06(+0.43%)
Dec 18, 2014 14.33 14.41 14.28 14.39 7,014,838 +0.19(+1.32%)
Dec 17, 2014 13.83 14.22 13.83 14.20 8,381,293 +0.33(+2.40%)
Dec 16, 2014 13.83 14.08 13.78 13.87 9,855,217 -0.04(-0.30%)
Dec 15, 2014 14.20 14.31 13.61 13.91 14,604,909 -0.29(-2.05%)
Dec 12, 2014 14.28 14.37 14.16 14.20 7,570,020 -0.21(-1.45%)
Dec 11, 2014 14.37 14.58 14.37 14.41 4,652,781 +0.08(+0.58%)
Dec 10, 2014 14.49 14.62 14.28 14.33 5,718,070 -0.21(-1.43%)
Dec 09, 2014 14.37 14.64 14.24 14.53 5,388,352 +0.08(+0.58%)
Dec 08, 2014 14.45 14.53 14.33 14.45 6,095,824 -0.08(-0.57%)
Dec 05, 2014 14.87 14.89 14.37 14.53 11,263,575 -0.37(-2.51%)
Dec 04, 2014 14.95 15.03 14.78 14.91 5,788,795 -0.08(-0.56%)
Dec 03, 2014 14.95 15.08 14.95 14.99 4,716,980 +0.04(+0.28%)
Dec 02, 2014 15.03 15.08 14.95 14.95 6,519,578 -0.08(-0.55%)
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.