Sirius XM Holdings (NQ: SIRI )

6.170 USD -0.040 (-0.64%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.290 6.350 6.235 6.270 20,571,226 +0.00(+0.00%)
Aug 30, 2021 6.250 6.300 6.210 6.270 12,180,537 +0.02(+0.32%)
Aug 27, 2021 6.190 6.310 6.175 6.250 12,281,424 +0.05(+0.81%)
Aug 26, 2021 6.290 6.290 6.190 6.200 10,639,821 -0.11(-1.74%)
Aug 25, 2021 6.330 6.380 6.290 6.310 10,756,406 +0.00(+0.00%)
Aug 24, 2021 6.220 6.330 6.200 6.310 9,933,369 +0.07(+1.12%)
Aug 23, 2021 6.280 6.320 6.210 6.240 15,616,074 -0.06(-0.95%)
Aug 20, 2021 6.170 6.305 6.150 6.300 16,029,672 +0.13(+2.11%)
Aug 19, 2021 6.140 6.200 6.110 6.170 15,466,021 +0.03(+0.49%)
Aug 18, 2021 6.120 6.200 6.090 6.140 14,556,770 +0.02(+0.33%)
Aug 17, 2021 6.060 6.140 6.035 6.120 15,236,749 +0.05(+0.82%)
Aug 16, 2021 6.010 6.080 6.010 6.070 17,685,083 +0.04(+0.66%)
Aug 13, 2021 6.080 6.110 6.000 6.030 22,622,133 +0.00(+0.00%)
Aug 12, 2021 6.120 6.140 6.020 6.030 19,240,432 -0.11(-1.79%)
Aug 11, 2021 6.200 6.210 6.070 6.140 20,226,398 -0.03(-0.41%)
Aug 10, 2021 6.260 6.280 6.095 6.165 32,089,748 -0.08(-1.28%)
Aug 09, 2021 6.480 6.490 6.225 6.245 33,994,414 -0.25(-3.92%)
Aug 06, 2021 6.490 6.550 6.480 6.500 14,137,299 -0.01(-0.15%)
Aug 05, 2021 6.430 6.530 6.410 6.510 14,163,089 +0.08(+1.24%)
Aug 04, 2021 6.440 6.490 6.390 6.430 12,830,113 -0.02(-0.31%)
Aug 03, 2021 6.510 6.510 6.380 6.450 12,048,322 -0.04(-0.62%)
Aug 02, 2021 6.490 6.510 6.420 6.490 9,518,827 +0.02(+0.31%)
Jul 30, 2021 6.450 6.510 6.420 6.470 16,151,787 -0.01(-0.15%)
Jul 29, 2021 6.570 6.600 6.480 6.480 13,627,610 +0.00(+0.00%)
Jul 28, 2021 6.640 6.700 6.460 6.480 33,788,688 -0.23(-3.43%)
Jul 27, 2021 6.670 6.820 6.590 6.710 42,086,337 +0.33(+5.17%)
Jul 26, 2021 6.450 6.450 6.280 6.380 25,440,586 -0.05(-0.78%)
Jul 23, 2021 6.490 6.515 6.390 6.430 20,329,311 -0.05(-0.77%)
Jul 22, 2021 6.560 6.560 6.430 6.480 10,737,393 -0.07(-1.07%)
Jul 21, 2021 6.520 6.640 6.520 6.550 11,330,791 +0.02(+0.31%)
Jul 20, 2021 6.360 6.590 6.362 6.530 18,169,397 +0.19(+3.00%)
Jul 19, 2021 6.390 6.430 6.303 6.340 17,509,253 -0.05(-0.78%)
Jul 16, 2021 6.470 6.510 6.380 6.390 14,742,782 -0.05(-0.78%)
Jul 15, 2021 6.480 6.530 6.390 6.440 13,096,638 -0.06(-0.92%)
Jul 14, 2021 6.490 6.550 6.460 6.500 18,100,558 +0.05(+0.78%)
Jul 13, 2021 6.530 6.565 6.440 6.450 8,888,659 -0.07(-1.07%)
Jul 12, 2021 6.550 6.550 6.450 6.520 7,852,669 -0.04(-0.61%)
Jul 09, 2021 6.460 6.590 6.445 6.560 7,405,381 +0.10(+1.55%)
Jul 08, 2021 6.480 6.550 6.410 6.460 9,302,524 -0.11(-1.67%)
Jul 07, 2021 6.580 6.630 6.530 6.570 10,189,562 +0.03(+0.46%)
Jul 06, 2021 6.640 6.660 6.490 6.540 13,415,936 -0.09(-1.36%)
Jul 02, 2021 6.610 6.630 6.530 6.630 13,143,373 +0.06(+0.91%)
Jul 01, 2021 6.570 6.620 6.520 6.570 10,863,552 +0.03(+0.46%)
Jun 30, 2021 6.580 6.580 6.480 6.540 16,182,510 -0.01(-0.15%)
Jun 29, 2021 6.520 6.600 6.500 6.550 13,029,339 +0.04(+0.61%)
Jun 28, 2021 6.530 6.550 6.450 6.510 12,608,827 -0.01(-0.15%)
Jun 25, 2021 6.410 6.530 6.390 6.520 37,679,555 +0.11(+1.72%)
Jun 24, 2021 6.300 6.450 6.300 6.410 13,044,833 +0.12(+1.91%)
Jun 23, 2021 6.380 6.400 6.290 6.290 13,979,963 -0.07(-1.10%)
Jun 22, 2021 6.300 6.370 6.270 6.360 18,937,617 +0.04(+0.63%)
Jun 21, 2021 6.360 6.370 6.300 6.320 15,142,324 +0.02(+0.32%)
Jun 18, 2021 6.330 6.370 6.260 6.300 25,962,794 -0.10(-1.56%)
Jun 17, 2021 6.520 6.580 6.390 6.400 25,635,431 -0.16(-2.44%)
Jun 16, 2021 6.630 6.650 6.460 6.560 23,192,803 -0.07(-1.06%)
Jun 15, 2021 6.740 6.775 6.620 6.630 15,688,232 -0.12(-1.78%)
Jun 14, 2021 6.730 6.880 6.700 6.750 12,687,503 +0.01(+0.15%)
Jun 11, 2021 6.670 6.740 6.640 6.740 13,342,021 +0.05(+0.75%)
Jun 10, 2021 6.860 6.890 6.640 6.690 26,354,458 -0.16(-2.34%)
Jun 09, 2021 7.120 7.290 6.840 6.850 33,794,919 -0.24(-3.39%)
Jun 08, 2021 6.610 7.110 6.593 7.090 65,543,593 +0.49(+7.42%)
Jun 07, 2021 6.470 6.630 6.455 6.600 32,076,782 +0.13(+2.01%)
Jun 04, 2021 6.390 6.475 6.380 6.470 13,890,881 +0.09(+1.41%)
Jun 03, 2021 6.420 6.440 6.315 6.380 25,197,106 -0.07(-1.09%)
Jun 02, 2021 6.300 6.500 6.250 6.450 31,296,622 +0.17(+2.71%)
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.