Sirius XM Holdings (NQ: SIRI )

6.210 USD -0.040 (-0.64%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.140 6.200 6.080 6.090 18,452,196 -0.03(-0.49%)
Mar 30, 2021 6.150 6.180 6.090 6.120 16,105,093 -0.03(-0.49%)
Mar 29, 2021 6.190 6.280 6.110 6.150 17,611,909 -0.07(-1.13%)
Mar 26, 2021 6.150 6.280 6.110 6.220 26,890,600 +0.07(+1.14%)
Mar 25, 2021 6.160 6.210 6.100 6.150 15,288,869 +0.04(+0.65%)
Mar 24, 2021 6.240 6.290 6.100 6.110 24,411,428 -0.13(-2.08%)
Mar 23, 2021 6.310 6.420 6.220 6.240 25,995,432 -0.07(-1.11%)
Mar 22, 2021 6.170 6.340 6.080 6.310 28,874,396 +0.23(+3.78%)
Mar 19, 2021 6.080 6.175 6.060 6.080 39,132,800 -0.02(-0.33%)
Mar 18, 2021 6.210 6.260 6.060 6.100 21,537,869 -0.19(-3.02%)
Mar 17, 2021 6.310 6.310 6.160 6.290 27,683,568 -0.04(-0.63%)
Mar 16, 2021 6.280 6.400 6.250 6.330 28,732,656 +0.08(+1.28%)
Mar 15, 2021 6.180 6.290 6.160 6.250 19,550,636 +0.09(+1.46%)
Mar 12, 2021 6.090 6.200 6.080 6.160 19,988,900 +0.02(+0.33%)
Mar 11, 2021 6.050 6.180 6.050 6.140 18,852,308 +0.08(+1.32%)
Mar 10, 2021 6.020 6.130 5.970 6.060 22,840,836 +0.09(+1.51%)
Mar 09, 2021 5.930 6.040 5.880 5.970 27,448,992 +0.06(+1.02%)
Mar 08, 2021 5.880 5.990 5.860 5.910 32,572,879 +0.02(+0.34%)
Mar 05, 2021 5.810 5.920 5.760 5.890 30,028,300 +0.10(+1.73%)
Mar 04, 2021 5.880 5.950 5.760 5.790 25,583,912 -0.10(-1.70%)
Mar 03, 2021 5.970 6.000 5.870 5.890 20,829,423 -0.09(-1.51%)
Mar 02, 2021 6.020 6.040 5.960 5.980 18,140,277 -0.04(-0.66%)
Mar 01, 2021 5.890 6.040 5.840 6.020 20,305,085 +0.17(+2.91%)
Feb 26, 2021 5.860 5.970 5.810 5.850 33,220,900 -0.01(-0.17%)
Feb 25, 2021 5.990 6.040 5.810 5.860 31,725,771 -0.13(-2.17%)
Feb 24, 2021 5.905 6.000 5.880 5.990 25,834,002 +0.04(+0.67%)
Feb 23, 2021 6.030 6.050 5.860 5.950 25,481,691 -0.07(-1.16%)
Feb 22, 2021 6.010 6.090 6.000 6.020 20,538,542 +0.01(+0.17%)
Feb 19, 2021 5.980 6.080 5.980 6.010 18,381,100 -0.01(-0.17%)
Feb 18, 2021 6.010 6.050 5.930 6.020 21,583,114 +0.01(+0.17%)
Feb 17, 2021 5.970 6.070 5.920 6.010 24,674,211 +0.02(+0.33%)
Feb 16, 2021 6.090 6.110 5.950 5.990 21,832,716 -0.10(-1.64%)
Feb 12, 2021 6.100 6.130 6.020 6.090 18,559,500 -0.02(-0.33%)
Feb 11, 2021 6.090 6.120 6.010 6.110 23,033,410 +0.04(+0.66%)
Feb 10, 2021 6.050 6.160 6.020 6.070 30,632,772 +0.01(+0.17%)
Feb 09, 2021 6.070 6.100 5.990 6.060 36,584,224 +0.01(+0.17%)
Feb 08, 2021 6.140 6.190 6.030 6.050 30,017,203 -0.06(-0.90%)
Feb 05, 2021 6.120 6.180 6.080 6.105 29,497,600 -0.01(-0.25%)
Feb 04, 2021 6.150 6.180 6.070 6.120 26,153,430 -0.06(-0.97%)
Feb 03, 2021 6.150 6.280 6.130 6.180 30,099,819 -0.02(-0.32%)
Feb 02, 2021 6.290 6.310 5.980 6.200 41,906,028 -0.06(-0.96%)
Feb 01, 2021 6.350 6.400 6.160 6.260 28,131,971 +0.00(+0.00%)
Jan 29, 2021 6.420 6.760 6.240 6.260 41,425,700 -0.14(-2.19%)
Jan 28, 2021 6.830 6.920 6.380 6.400 67,722,687 -0.47(-6.84%)
Jan 27, 2021 6.770 8.140 6.750 6.870 147,269,417 +0.32(+4.89%)
Jan 26, 2021 6.070 6.590 6.050 6.550 53,050,031 +0.49(+8.09%)
Jan 25, 2021 5.970 6.150 5.960 6.060 33,833,275 +0.09(+1.51%)
Jan 22, 2021 5.960 5.997 5.870 5.970 19,289,200 -0.02(-0.33%)
Jan 21, 2021 5.930 6.040 5.880 5.990 20,872,375 +0.03(+0.50%)
Jan 20, 2021 5.940 6.000 5.850 5.960 24,821,505 +0.01(+0.17%)
Jan 19, 2021 5.830 6.010 5.800 5.950 29,445,569 +0.15(+2.59%)
Jan 15, 2021 5.820 5.870 5.750 5.800 23,586,200 -0.03(-0.51%)
Jan 14, 2021 5.930 5.960 5.820 5.830 28,419,219 -0.06(-1.02%)
Jan 13, 2021 5.860 5.930 5.760 5.890 39,387,176 +0.01(+0.17%)
Jan 12, 2021 5.940 5.990 5.870 5.880 31,570,851 -0.06(-1.01%)
Jan 11, 2021 5.930 6.020 5.890 5.940 35,519,787 +0.03(+0.51%)
Jan 08, 2021 6.390 6.390 5.910 5.910 63,401,600 -0.51(-7.94%)
Jan 07, 2021 6.500 6.510 6.380 6.420 30,884,628 -0.10(-1.53%)
Jan 06, 2021 6.240 6.530 6.230 6.520 37,325,233 +0.28(+4.49%)
Jan 05, 2021 6.120 6.280 6.120 6.240 28,808,116 +0.07(+1.13%)
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.