Sirius XM Holdings (NQ: SIRI )

6.065 USD -0.045 (-0.74%)
Streaming Delayed Price Updated: 11:43 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 6.200 6.230 6.080 6.110 16,912,945 -0.09(-1.45%)
Oct 20, 2021 6.010 6.210 6.010 6.200 22,794,085 +0.18(+2.99%)
Oct 19, 2021 6.050 6.080 6.000 6.020 17,370,787 -0.01(-0.17%)
Oct 18, 2021 6.010 6.050 5.960 6.030 10,342,093 +0.01(+0.17%)
Oct 15, 2021 6.030 6.060 6.000 6.020 10,433,952 -0.01(-0.17%)
Oct 14, 2021 6.080 6.080 6.010 6.030 15,290,237 +0.03(+0.42%)
Oct 13, 2021 6.100 6.115 6.000 6.005 11,334,700 -0.04(-0.58%)
Oct 12, 2021 5.960 6.080 5.950 6.040 16,164,453 +0.08(+1.34%)
Oct 11, 2021 6.060 6.075 5.930 5.960 17,103,714 -0.10(-1.65%)
Oct 08, 2021 6.190 6.200 6.050 6.060 22,287,460 -0.23(-3.66%)
Oct 07, 2021 6.190 6.295 6.180 6.290 13,410,640 +0.12(+1.94%)
Oct 06, 2021 6.160 6.170 6.100 6.170 11,607,394 -0.01(-0.16%)
Oct 05, 2021 6.100 6.220 6.090 6.180 13,091,341 +0.06(+0.98%)
Oct 04, 2021 6.110 6.150 6.080 6.120 15,332,617 +0.00(+0.00%)
Oct 01, 2021 6.120 6.160 6.030 6.120 15,228,008 +0.02(+0.33%)
Sep 30, 2021 6.130 6.180 6.090 6.100 18,821,112 +0.00(+0.00%)
Sep 29, 2021 6.110 6.200 6.090 6.100 15,576,556 +0.00(+0.00%)
Sep 28, 2021 6.120 6.220 6.070 6.100 16,730,550 -0.01(-0.16%)
Sep 27, 2021 6.050 6.140 6.045 6.110 10,076,125 +0.05(+0.83%)
Sep 24, 2021 6.020 6.090 6.020 6.060 9,572,835 +0.02(+0.33%)
Sep 23, 2021 6.020 6.085 6.000 6.040 13,920,546 +0.04(+0.67%)
Sep 22, 2021 5.990 6.060 5.960 6.000 19,184,099 +0.02(+0.33%)
Sep 21, 2021 6.040 6.060 5.960 5.980 14,489,605 -0.02(-0.33%)
Sep 20, 2021 6.090 6.110 5.950 6.000 17,253,289 -0.08(-1.32%)
Sep 17, 2021 6.090 6.140 6.040 6.080 38,407,969 +0.01(+0.16%)
Sep 16, 2021 6.040 6.120 6.010 6.070 12,516,119 +0.02(+0.33%)
Sep 15, 2021 6.020 6.080 6.000 6.050 14,084,629 +0.02(+0.33%)
Sep 14, 2021 6.070 6.110 5.990 6.030 16,996,921 -0.02(-0.33%)
Sep 13, 2021 6.020 6.140 6.000 6.050 16,552,523 +0.05(+0.83%)
Sep 10, 2021 6.070 6.095 6.000 6.000 11,854,161 -0.07(-1.15%)
Sep 09, 2021 6.170 6.210 6.060 6.070 14,246,330 -0.08(-1.30%)
Sep 08, 2021 6.160 6.200 6.115 6.150 11,572,068 -0.01(-0.16%)
Sep 07, 2021 6.300 6.320 6.150 6.160 14,031,920 -0.17(-2.69%)
Sep 03, 2021 6.360 6.370 6.300 6.330 12,293,075 -0.04(-0.63%)
Sep 02, 2021 6.340 6.380 6.315 6.370 10,705,976 +0.06(+0.95%)
Sep 01, 2021 6.280 6.335 6.255 6.310 10,466,279 +0.04(+0.64%)
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%)
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.