Sirius XM Holdings (NQ: SIRI )

6.155 USD +0.055 (+0.90%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.270 6.278 6.060 6.100 30,802,620 -0.17(-2.71%)
Nov 29, 2021 6.240 6.300 6.170 6.270 14,818,311 +0.10(+1.62%)
Nov 26, 2021 6.130 6.240 6.110 6.170 11,987,033 -0.04(-0.64%)
Nov 24, 2021 6.180 6.270 6.150 6.210 12,680,863 +0.02(+0.32%)
Nov 23, 2021 6.070 6.225 6.065 6.190 19,817,708 +0.11(+1.81%)
Nov 22, 2021 6.160 6.230 6.080 6.080 17,502,493 -0.11(-1.78%)
Nov 19, 2021 6.250 6.280 6.080 6.190 27,478,853 -0.13(-2.00%)
Nov 18, 2021 6.610 6.330 6.310 6.316 24,322,377 -0.31(-4.73%)
Nov 17, 2021 6.610 6.675 6.595 6.630 15,313,585 +0.00(+0.00%)
Nov 16, 2021 6.570 6.640 6.530 6.630 12,049,243 +0.00(+0.00%)
Nov 15, 2021 6.600 6.710 6.590 6.630 10,603,639 +0.02(+0.30%)
Nov 12, 2021 6.570 6.670 6.540 6.610 16,890,835 +0.04(+0.61%)
Nov 11, 2021 6.420 6.585 6.370 6.570 17,945,883 +0.14(+2.18%)
Nov 10, 2021 6.430 6.410 6.430 13,768,260 +0.00(+0.00%)
Nov 09, 2021 6.450 6.500 6.410 6.430 11,468,252 +0.01(+0.16%)
Nov 08, 2021 6.420 6.480 6.378 6.420 12,088,197 +0.01(+0.16%)
Nov 05, 2021 6.480 6.540 6.350 6.410 21,302,578 +0.01(+0.16%)
Nov 04, 2021 6.480 6.650 6.380 6.400 26,026,262 -0.09(-1.39%)
Nov 03, 2021 6.280 6.505 6.260 6.490 25,431,594 +0.20(+3.18%)
Nov 02, 2021 6.280 6.300 6.230 6.290 12,877,818 +0.01(+0.16%)
Nov 01, 2021 6.090 6.290 6.150 6.280 17,153,187 +0.19(+3.12%)
Oct 29, 2021 6.060 6.110 6.050 6.090 14,771,580 +0.01(+0.16%)
Oct 28, 2021 6.040 6.080 21,318,473 +0.12(+2.01%)
Oct 27, 2021 6.040 6.055 5.940 5.960 19,154,824 -0.07(-1.16%)
Oct 26, 2021 6.120 6.020 6.030 15,224,531 -0.01(-0.17%)
Oct 25, 2021 6.050 6.080 6.010 6.040 11,480,198 -0.03(-0.49%)
Oct 22, 2021 6.120 6.130 6.050 6.070 14,797,921 -0.04(-0.65%)
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%)
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.