SiriusXM Holdings Inc. - Common Stock (NQ: SIRI )

23.08 +2.50 (+12.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.15 23.20 20.97 23.08 14,545,682 +2.52(+12.28%)
Dec 19, 2024 21.51 21.60 20.47 20.55 8,897,171 -0.96(-4.44%)
Dec 18, 2024 22.47 22.64 21.46 21.51 8,402,176 -0.83(-3.72%)
Dec 17, 2024 22.61 22.62 21.79 22.34 11,150,192 -0.30(-1.33%)
Dec 16, 2024 24.10 24.19 22.64 22.64 8,326,959 -1.47(-6.10%)
Dec 13, 2024 24.76 24.88 23.76 24.11 5,564,060 -0.70(-2.82%)
Dec 12, 2024 25.45 25.66 24.80 24.81 3,719,113 -0.71(-2.76%)
Dec 11, 2024 25.51 26.06 24.70 25.52 7,013,401 +0.30(+1.17%)
Dec 10, 2024 27.15 27.84 24.80 25.22 14,298,187 -3.52(-12.25%)
Dec 09, 2024 28.37 29.18 28.33 28.74 4,337,522 +0.43(+1.52%)
Dec 06, 2024 27.35 28.32 27.21 28.31 4,612,222 +1.24(+4.58%)
Dec 05, 2024 27.95 28.11 27.04 27.07 3,922,279 -0.71(-2.56%)
Dec 04, 2024 27.40 28.07 27.09 27.78 3,697,755 +0.43(+1.57%)
Dec 03, 2024 27.40 27.90 26.74 27.35 5,502,396 -0.16(-0.58%)
Dec 02, 2024 26.97 27.67 26.48 27.51 4,881,429 +0.56(+2.08%)
Nov 29, 2024 26.59 27.16 26.49 26.95 1,952,740 +0.33(+1.24%)
Nov 27, 2024 26.45 26.98 26.31 26.62 2,852,702 +0.30(+1.14%)
Nov 26, 2024 26.62 26.67 26.16 26.32 3,004,659 -0.38(-1.42%)
Nov 25, 2024 26.65 26.86 26.08 26.70 6,731,966 +0.48(+1.83%)
Nov 22, 2024 25.70 26.46 25.62 26.22 3,690,716 +0.45(+1.75%)
Nov 21, 2024 25.13 26.04 24.64 25.77 4,629,409 +0.56(+2.22%)
Nov 20, 2024 25.16 25.66 24.62 25.21 3,796,668 +0.04(+0.16%)
Nov 19, 2024 25.01 25.58 24.75 25.17 3,471,946 +0.05(+0.20%)
Nov 18, 2024 25.80 25.90 25.01 25.12 4,900,325 -0.68(-2.64%)
Nov 15, 2024 26.81 26.84 25.61 25.80 5,322,519 -1.23(-4.55%)
Nov 14, 2024 26.71 27.66 26.61 27.03 5,049,579 +0.53(+2.00%)
Nov 13, 2024 27.30 27.40 26.42 26.50 3,695,079 -0.66(-2.43%)
Nov 12, 2024 27.00 27.36 26.68 27.16 6,481,641 -0.28(-1.02%)
Nov 11, 2024 26.17 27.80 25.90 27.44 7,244,825 +1.31(+5.01%)
Nov 08, 2024 26.01 26.28 25.63 26.13 3,906,657 +0.01(+0.04%)
Nov 07, 2024 26.40 27.00 26.10 26.12 4,892,120 -0.08(-0.31%)
Nov 06, 2024 26.80 27.02 26.11 26.20 5,174,300 -0.14(-0.53%)
Nov 05, 2024 25.75 26.39 25.60 26.34 5,711,794 +0.68(+2.65%)
Nov 04, 2024 27.43 27.63 25.49 25.66 9,743,227 -1.70(-6.22%)
Nov 01, 2024 26.99 28.54 26.97 27.36 10,701,635 +0.98(+3.71%)
Oct 31, 2024 26.72 27.03 25.96 26.38 9,479,567 -0.72(-2.67%)
Oct 30, 2024 27.31 27.46 26.92 27.10 6,084,665 -0.26(-0.94%)
Oct 29, 2024 26.90 27.84 26.77 27.36 6,573,891 +0.61(+2.29%)
Oct 28, 2024 26.32 26.96 26.17 26.75 4,848,052 +0.62(+2.39%)
Oct 25, 2024 26.45 26.64 26.11 26.13 4,856,295 -0.13(-0.49%)
Oct 24, 2024 26.61 26.66 25.99 26.25 4,489,559 -0.28(-1.04%)
Oct 23, 2024 26.98 27.50 26.10 26.53 6,175,411 -0.40(-1.47%)
Oct 22, 2024 27.08 27.63 26.83 26.93 5,096,616 +0.03(+0.11%)
Oct 21, 2024 27.90 27.90 26.73 26.90 7,436,604 -0.43(-1.56%)
Oct 18, 2024 27.06 27.65 26.84 27.32 6,049,822 +0.50(+1.88%)
Oct 17, 2024 26.78 27.09 26.41 26.82 6,283,271 +0.03(+0.11%)
Oct 16, 2024 27.07 27.66 26.15 26.79 7,363,196 -0.01(-0.04%)
Oct 15, 2024 27.10 27.45 26.69 26.80 10,995,858 +0.18(+0.67%)
Oct 14, 2024 25.98 27.01 25.84 26.62 19,268,708 +1.95(+7.90%)
Oct 11, 2024 24.13 24.88 23.95 24.67 5,496,717 +0.62(+2.59%)
Oct 10, 2024 23.43 24.30 23.16 24.05 6,526,556 +0.54(+2.32%)
Oct 09, 2024 23.08 23.69 22.72 23.50 4,946,528 +0.33(+1.41%)
Oct 08, 2024 22.77 23.24 22.16 23.18 5,148,167 +0.30(+1.30%)
Oct 07, 2024 22.45 22.92 21.95 22.88 5,229,035 +0.39(+1.72%)
Oct 04, 2024 22.98 23.16 22.38 22.49 4,944,526 -0.45(-1.94%)
Oct 03, 2024 23.08 23.08 22.38 22.94 5,523,434 -0.46(-1.95%)
Oct 02, 2024 22.42 23.39 22.27 23.39 5,560,092 +0.97(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.