Skip to main content

Sirius XM Holdings (NQ: SIRI )

2.805 -0.085 (-2.94%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.990 3.005 2.890 2.890 24,200,624 -0.10(-3.34%)
May 20, 2024 3.010 3.020 2.960 2.990 17,447,404 -0.02(-0.66%)
May 17, 2024 3.030 3.040 3.000 3.010 17,744,614 -0.04(-1.31%)
May 16, 2024 3.060 3.070 3.020 3.050 14,881,348 +0.01(+0.33%)
May 15, 2024 3.190 3.210 3.030 3.040 23,551,072 -0.13(-4.10%)
May 14, 2024 3.150 3.275 3.140 3.170 20,823,628 +0.03(+0.96%)
May 13, 2024 3.090 3.160 3.060 3.140 16,650,519 +0.11(+3.63%)
May 10, 2024 3.100 3.105 3.010 3.030 8,854,410 -0.03(-0.98%)
May 09, 2024 3.070 3.075 3.040 3.060 9,317,673 +0.01(+0.22%)
May 08, 2024 3.093 3.093 3.034 3.053 8,768,281 -0.05(-1.60%)
May 07, 2024 3.153 3.182 3.093 3.103 10,323,029 -0.05(-1.57%)
May 06, 2024 3.123 3.160 3.093 3.153 11,923,538 +0.06(+1.92%)
May 03, 2024 3.053 3.113 3.043 3.093 15,489,343 +0.07(+2.29%)
May 02, 2024 3.053 3.093 2.994 3.024 13,770,432 +0.00(+0.00%)
May 01, 2024 2.934 3.063 2.905 3.024 28,221,510 +0.11(+3.74%)
Apr 30, 2024 3.073 3.123 2.895 2.915 42,487,196 -0.23(-7.26%)
Apr 29, 2024 3.043 3.162 3.024 3.143 22,978,584 +0.15(+4.97%)
Apr 26, 2024 2.974 3.009 2.944 2.994 31,493,372 +0.00(+0.00%)
Apr 25, 2024 3.093 3.113 2.954 2.994 31,975,470 -0.14(-4.43%)
Apr 24, 2024 3.153 3.162 3.103 3.133 17,994,708 +0.00(+0.00%)
Apr 23, 2024 3.083 3.182 3.073 3.133 16,413,882 +0.03(+0.96%)
Apr 22, 2024 3.083 3.133 3.053 3.103 15,463,738 +0.04(+1.29%)
Apr 19, 2024 3.034 3.093 3.014 3.063 17,110,938 +0.03(+0.98%)
Apr 18, 2024 3.083 3.093 3.014 3.034 11,647,432 -0.04(-1.29%)
Apr 17, 2024 3.123 3.162 3.053 3.073 14,385,424 -0.05(-1.59%)
Apr 16, 2024 3.153 3.162 3.083 3.123 13,786,383 -0.03(-0.94%)
Apr 15, 2024 3.242 3.242 3.123 3.153 20,348,578 -0.03(-0.93%)
Apr 12, 2024 3.311 3.311 3.172 3.182 27,125,728 -0.13(-3.89%)
Apr 11, 2024 3.341 3.381 3.291 3.311 15,650,832 +0.00(+0.00%)
Apr 10, 2024 3.390 3.430 3.242 3.311 29,746,186 -0.11(-3.19%)
Apr 09, 2024 3.351 3.470 3.301 3.420 24,246,776 +0.07(+2.07%)
Apr 08, 2024 3.460 3.500 3.331 3.351 24,726,842 -0.11(-3.15%)
Apr 05, 2024 3.519 3.524 3.450 3.460 14,228,980 -0.06(-1.69%)
Apr 04, 2024 3.589 3.609 3.519 3.519 20,444,652 -0.02(-0.56%)
Apr 03, 2024 3.638 3.658 3.519 3.539 20,600,736 -0.12(-3.25%)
Apr 02, 2024 3.846 3.846 3.648 3.658 15,843,583 -0.14(-3.66%)
Apr 01, 2024 3.886 3.956 3.777 3.797 13,361,336 -0.05(-1.29%)
Mar 28, 2024 3.886 3.856 3.856 3.846 12,095,820 -0.02(-0.51%)
Mar 27, 2024 3.846 3.886 3.837 3.866 16,848,522 +0.04(+1.04%)
Mar 26, 2024 3.856 3.896 3.822 3.827 14,865,205 -0.03(-0.77%)
Mar 25, 2024 3.846 3.916 3.817 3.856 9,264,098 +0.01(+0.26%)
Mar 22, 2024 3.876 3.886 3.798 3.846 15,693,174 +0.00(+0.00%)
Mar 21, 2024 3.876 3.896 3.837 3.846 20,164,802 +0.01(+0.26%)
Mar 20, 2024 3.936 3.941 3.797 3.837 20,334,208 -0.12(-3.01%)
Mar 19, 2024 3.965 3.995 3.926 3.956 14,508,695 -0.04(-0.99%)
Mar 18, 2024 4.035 4.035 3.965 3.995 11,552,981 -0.02(-0.49%)
Mar 15, 2024 4.065 4.094 3.998 4.015 26,097,362 -0.03(-0.74%)
Mar 14, 2024 4.104 4.114 3.986 4.045 20,099,116 -0.06(-1.45%)
Mar 13, 2024 4.094 4.154 4.060 4.104 22,216,806 +0.03(+0.73%)
Mar 12, 2024 4.104 4.134 3.975 4.074 22,651,592 -0.06(-1.44%)
Mar 11, 2024 4.104 4.184 4.094 4.134 15,415,085 +0.01(+0.24%)
Mar 08, 2024 4.114 4.203 4.084 4.124 16,278,113 -0.02(-0.48%)
Mar 07, 2024 4.203 4.213 4.114 4.144 13,280,638 -0.01(-0.24%)
Mar 06, 2024 4.124 4.193 4.060 4.154 19,867,212 +0.02(+0.48%)
Mar 05, 2024 4.164 4.174 4.104 4.134 15,766,794 +0.00(+0.00%)
Mar 04, 2024 4.233 4.248 4.104 4.134 17,369,520 -0.10(-2.34%)
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.