Sirius XM Holdings (NQ: SIRI )

5.790 USD +0.060 (+1.05%)
Streaming Delayed Price Updated: 7:17 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 5.840 5.890 5.720 5.730 21,310,349 -0.11(-1.88%)
Oct 16, 2020 5.840 5.870 5.795 5.840 28,474,800 +0.00(+0.00%)
Oct 15, 2020 5.780 5.860 5.740 5.840 29,179,066 +0.00(+0.00%)
Oct 14, 2020 5.890 5.930 5.810 5.840 19,639,900 -0.05(-0.85%)
Oct 13, 2020 5.910 5.980 5.840 5.890 29,308,999 -0.02(-0.34%)
Oct 12, 2020 5.870 5.950 5.850 5.910 27,176,006 +0.07(+1.20%)
Oct 09, 2020 5.970 6.030 5.840 5.840 21,088,100 -0.12(-2.01%)
Oct 08, 2020 5.910 5.980 5.760 5.960 33,308,283 +0.14(+2.41%)
Oct 07, 2020 5.770 5.890 5.750 5.820 32,541,264 +0.26(+4.68%)
Oct 06, 2020 5.600 5.670 5.530 5.560 27,344,258 -0.05(-0.89%)
Oct 05, 2020 5.590 5.660 5.520 5.610 21,900,944 +0.05(+0.90%)
Oct 02, 2020 5.520 5.660 5.500 5.560 31,952,100 -0.09(-1.59%)
Oct 01, 2020 5.400 5.660 5.380 5.650 43,271,566 +0.29(+5.41%)
Sep 30, 2020 5.280 5.440 5.270 5.360 28,074,034 +0.11(+2.10%)
Sep 29, 2020 5.300 5.320 5.190 5.250 17,845,387 -0.04(-0.76%)
Sep 28, 2020 5.200 5.320 5.200 5.290 22,133,446 +0.17(+3.32%)
Sep 25, 2020 5.050 5.180 5.010 5.120 25,048,500 +0.02(+0.39%)
Sep 24, 2020 4.970 5.130 4.950 5.100 25,501,417 +0.08(+1.59%)
Sep 23, 2020 5.150 5.200 5.010 5.020 24,199,223 -0.11(-2.14%)
Sep 22, 2020 5.130 5.200 5.040 5.130 33,311,175 +0.02(+0.39%)
Sep 21, 2020 5.070 5.110 5.000 5.110 30,154,391 -0.05(-0.97%)
Sep 18, 2020 5.300 5.320 5.130 5.160 49,431,200 -0.15(-2.82%)
Sep 17, 2020 5.320 5.370 5.270 5.310 34,319,957 -0.09(-1.67%)
Sep 16, 2020 5.420 5.510 5.370 5.400 41,297,825 +0.04(+0.75%)
Sep 15, 2020 5.590 5.590 5.330 5.360 46,833,697 -0.28(-4.96%)
Sep 14, 2020 5.510 5.670 5.510 5.640 29,250,927 +0.16(+2.92%)
Sep 11, 2020 5.590 5.615 5.450 5.480 26,112,800 -0.10(-1.79%)
Sep 10, 2020 5.690 5.770 5.530 5.580 31,231,247 -0.13(-2.28%)
Sep 09, 2020 5.660 5.740 5.570 5.710 29,782,656 +0.09(+1.60%)
Sep 08, 2020 5.700 5.720 5.590 5.620 32,393,763 -0.10(-1.75%)
Sep 04, 2020 5.800 5.825 5.660 5.720 24,107,000 -0.04(-0.69%)
Sep 03, 2020 5.940 5.990 5.730 5.760 33,947,962 -0.17(-2.87%)
Sep 02, 2020 5.820 5.960 5.810 5.930 35,495,231 +0.10(+1.72%)
Sep 01, 2020 5.830 5.840 5.790 5.830 22,518,048 -0.04(-0.68%)
Aug 31, 2020 5.910 5.920 5.850 5.870 18,801,185 -0.09(-1.51%)
Aug 28, 2020 5.920 5.980 5.900 5.960 17,721,100 +0.06(+1.02%)
Aug 27, 2020 5.850 5.960 5.850 5.900 22,569,457 +0.07(+1.20%)
Aug 26, 2020 5.810 5.870 5.800 5.830 15,293,745 -0.03(-0.51%)
Aug 25, 2020 5.870 5.887 5.775 5.860 17,489,773 +0.01(+0.17%)
Aug 24, 2020 5.820 5.870 5.780 5.850 20,254,034 +0.03(+0.52%)
Aug 21, 2020 5.790 5.820 5.750 5.820 21,217,700 -0.01(-0.17%)
Aug 20, 2020 5.820 5.840 5.770 5.830 18,620,705 -0.04(-0.68%)
Aug 19, 2020 5.970 5.980 5.850 5.870 15,602,070 -0.08(-1.34%)
Aug 18, 2020 5.970 6.010 5.930 5.950 14,578,428 -0.04(-0.67%)
Aug 17, 2020 6.000 6.020 5.920 5.990 21,607,377 +0.01(+0.17%)
Aug 14, 2020 6.010 6.050 5.970 5.980 15,346,000 -0.03(-0.50%)
Aug 13, 2020 6.080 6.120 6.000 6.010 16,563,034 -0.08(-1.31%)
Aug 12, 2020 6.060 6.200 6.050 6.090 21,151,873 +0.04(+0.66%)
Aug 11, 2020 6.020 6.150 6.020 6.050 27,782,246 +0.03(+0.50%)
Aug 10, 2020 5.940 6.020 5.900 6.020 17,322,172 +0.04(+0.67%)
Aug 07, 2020 5.880 5.985 5.880 5.980 18,090,000 +0.06(+1.01%)
Aug 06, 2020 5.900 5.950 5.860 5.920 17,972,142 +0.01(+0.17%)
Aug 05, 2020 5.940 5.970 5.890 5.910 17,992,118 -0.01(-0.17%)
Aug 04, 2020 5.850 5.990 5.840 5.920 21,430,947 +0.05(+0.85%)
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.