Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.004 3.012 2.951 2.951 48,045,640 -0.07(-2.31%)
Jul 30, 2014 2.995 3.030 2.969 3.021 76,562,752 +0.05(+1.76%)
Jul 29, 2014 3.039 3.047 2.951 2.969 135,836,768 +0.02(+0.59%)
Jul 28, 2014 2.995 3.004 2.934 2.951 78,890,464 -0.05(-1.74%)
Jul 25, 2014 2.995 3.012 2.986 3.004 50,361,496 -0.01(-0.29%)
Jul 24, 2014 3.021 3.030 2.995 3.012 55,617,576 -0.01(-0.29%)
Jul 23, 2014 3.030 3.039 2.995 3.021 46,257,644 -0.02(-0.57%)
Jul 22, 2014 3.030 3.039 3.021 3.039 22,850,726 +0.02(+0.58%)
Jul 21, 2014 2.986 3.039 2.978 3.021 31,243,434 +0.02(+0.58%)
Jul 18, 2014 3.030 3.030 2.995 3.004 38,427,236 -0.01(-0.43%)
Jul 17, 2014 2.969 3.039 2.969 3.017 58,855,304 +0.03(+1.02%)
Jul 16, 2014 3.012 3.012 2.969 2.986 56,518,100 +0.03(+1.18%)
Jul 15, 2014 2.960 2.978 2.934 2.951 44,398,864 -0.01(-0.44%)
Jul 14, 2014 2.969 2.978 2.951 2.964 25,045,140 +0.01(+0.44%)
Jul 11, 2014 2.943 2.969 2.934 2.951 21,805,486 +0.00(+0.00%)
Jul 10, 2014 2.873 2.960 2.864 2.951 45,889,000 +0.03(+0.90%)
Jul 09, 2014 2.934 2.960 2.916 2.925 64,610,564 -0.01(-0.45%)
Jul 08, 2014 2.978 2.986 2.899 2.938 71,961,128 -0.06(-1.90%)
Jul 07, 2014 3.004 3.012 2.969 2.995 45,459,840 -0.03(-0.87%)
Jul 03, 2014 3.012 3.021 3.021 3.021 11,553,542 +0.01(+0.44%)
Jul 02, 2014 3.004 3.047 2.995 3.008 44,269,976 +0.01(+0.29%)
Jul 01, 2014 3.030 3.047 2.978 2.999 63,267,476 -0.02(-0.72%)
Jun 30, 2014 3.004 3.039 2.995 3.021 50,858,816 +0.03(+0.87%)
Jun 27, 2014 3.012 3.030 2.986 2.995 105,211,992 -0.02(-0.72%)
Jun 26, 2014 2.995 3.021 2.969 3.017 43,728,772 +0.02(+0.73%)
Jun 25, 2014 2.951 2.995 2.951 2.995 65,200,548 +0.03(+0.88%)
Jun 24, 2014 2.986 3.012 2.951 2.969 41,038,924 -0.02(-0.73%)
Jun 23, 2014 2.960 2.995 2.951 2.991 31,122,180 +0.03(+1.03%)
Jun 20, 2014 3.030 3.039 2.951 2.960 82,031,432 -0.06(-2.02%)
Jun 19, 2014 2.995 3.047 2.978 3.021 75,751,080 +0.01(+0.29%)
Jun 18, 2014 2.943 3.030 2.943 3.012 98,101,888 +0.07(+2.37%)
Jun 17, 2014 2.899 2.951 2.899 2.943 62,302,512 +0.03(+1.20%)
Jun 16, 2014 2.890 2.934 2.890 2.908 36,604,560 -0.00(-0.15%)
Jun 13, 2014 2.916 2.925 2.899 2.912 21,584,614 -0.00(-0.15%)
Jun 12, 2014 2.916 2.960 2.890 2.916 40,301,156 -0.01(-0.30%)
Jun 11, 2014 2.899 2.934 2.890 2.925 50,632,352 +0.00(+0.15%)
Jun 10, 2014 2.916 2.943 2.916 2.921 75,166,464 -0.01(-0.45%)
Jun 06, 2014 2.908 2.934 2.899 2.934 36,368,352 +0.03(+1.20%)
Jun 05, 2014 2.916 2.925 2.890 2.899 39,298,432 -0.02(-0.60%)
Jun 04, 2014 2.873 2.925 2.873 2.916 42,008,416 +0.03(+1.21%)
Jun 03, 2014 2.864 2.899 2.855 2.882 62,291,712 +0.02(+0.61%)
Jun 02, 2014 2.864 2.899 2.855 2.864 36,710,484 +0.00(+0.00%)
May 30, 2014 2.908 2.908 2.812 2.864 107,699,408 -0.03(-1.20%)
May 29, 2014 2.890 2.934 2.882 2.899 114,886,936 +0.02(+0.76%)
May 28, 2014 2.882 2.908 2.873 2.877 34,686,952 -0.02(-0.75%)
May 27, 2014 2.855 2.908 2.847 2.899 54,171,100 +0.04(+1.53%)
May 23, 2014 2.864 2.855 2.855 2.855 58,669,464 +0.00(+0.00%)
May 22, 2014 2.768 2.864 2.768 2.855 60,808,460 +0.09(+3.15%)
May 21, 2014 2.777 2.820 2.759 2.768 58,568,576 +0.00(+0.00%)
May 20, 2014 2.751 2.803 2.751 2.768 48,948,104 +0.01(+0.48%)
May 19, 2014 2.707 2.768 2.707 2.755 52,230,028 +0.03(+1.28%)
May 16, 2014 2.751 2.755 2.698 2.720 77,891,792 -0.03(-1.11%)
May 15, 2014 2.794 2.794 2.698 2.751 70,865,312 -0.06(-2.08%)
May 14, 2014 2.847 2.862 2.794 2.809 51,689,996 -0.05(-1.62%)
May 13, 2014 2.794 2.873 2.794 2.855 78,801,816 +0.06(+2.19%)
May 12, 2014 2.759 2.812 2.751 2.794 34,731,824 +0.03(+1.27%)
May 09, 2014 2.751 2.759 2.724 2.759 35,686,768 +0.01(+0.32%)
May 08, 2014 2.742 2.794 2.742 2.751 40,743,232 +0.00(+0.00%)
May 07, 2014 2.794 2.803 2.724 2.751 49,175,824 -0.03(-1.25%)
May 06, 2014 2.794 2.820 2.777 2.785 30,807,206 -0.03(-1.24%)
May 05, 2014 2.812 2.829 2.768 2.820 27,925,302 -0.00(-0.15%)
May 02, 2014 2.803 2.847 2.803 2.825 62,169,388 +0.02(+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.