Sirius XM Holdings (NQ: SIRI )

3.210 -0.130 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.340 3.340 3.200 3.210 26,884,792 -0.13(-3.89%)
Apr 11, 2024 3.370 3.410 3.320 3.340 15,515,666 +0.00(+0.00%)
Apr 10, 2024 3.420 3.460 3.270 3.340 29,489,288 -0.11(-3.19%)
Apr 09, 2024 3.380 3.500 3.330 3.450 24,037,372 +0.07(+2.07%)
Apr 08, 2024 3.490 3.530 3.360 3.380 24,513,292 -0.11(-3.15%)
Apr 05, 2024 3.550 3.555 3.480 3.490 14,106,093 -0.06(-1.69%)
Apr 04, 2024 3.620 3.640 3.550 3.550 20,268,084 -0.02(-0.56%)
Apr 03, 2024 3.670 3.690 3.550 3.570 20,422,820 -0.12(-3.25%)
Apr 02, 2024 3.880 3.880 3.680 3.690 15,706,552 -0.14(-3.66%)
Apr 01, 2024 3.920 3.990 3.810 3.830 13,245,943 -0.05(-1.29%)
Mar 28, 2024 3.920 3.890 3.890 3.880 11,991,356 -0.02(-0.51%)
Mar 27, 2024 3.880 3.920 3.870 3.900 16,703,012 +0.04(+1.04%)
Mar 26, 2024 3.890 3.930 3.855 3.860 14,736,824 -0.03(-0.77%)
Mar 25, 2024 3.880 3.950 3.850 3.890 9,184,090 +0.01(+0.26%)
Mar 22, 2024 3.910 3.920 3.831 3.880 15,557,642 +0.00(+0.00%)
Mar 21, 2024 3.910 3.930 3.870 3.880 19,990,652 +0.01(+0.26%)
Mar 20, 2024 3.970 3.975 3.830 3.870 20,158,594 -0.12(-3.01%)
Mar 19, 2024 4.000 4.030 3.960 3.990 14,383,393 -0.04(-0.99%)
Mar 18, 2024 4.070 4.070 4.000 4.030 11,453,205 -0.02(-0.49%)
Mar 15, 2024 4.100 4.130 4.032 4.050 25,871,976 -0.03(-0.74%)
Mar 14, 2024 4.140 4.150 4.021 4.080 19,925,532 -0.06(-1.45%)
Mar 13, 2024 4.130 4.190 4.095 4.140 22,024,934 +0.03(+0.73%)
Mar 12, 2024 4.140 4.170 4.010 4.110 22,455,964 -0.06(-1.44%)
Mar 11, 2024 4.140 4.220 4.130 4.170 15,281,955 +0.01(+0.24%)
Mar 08, 2024 4.150 4.240 4.120 4.160 16,137,529 -0.02(-0.48%)
Mar 07, 2024 4.240 4.250 4.150 4.180 13,165,942 -0.01(-0.24%)
Mar 06, 2024 4.160 4.230 4.095 4.190 19,695,632 +0.02(+0.48%)
Mar 05, 2024 4.200 4.210 4.140 4.170 15,630,626 +0.00(+0.00%)
Mar 04, 2024 4.270 4.285 4.140 4.170 17,219,510 -0.10(-2.34%)
Mar 01, 2024 4.380 4.400 4.260 4.270 16,513,834 -0.15(-3.39%)
Feb 29, 2024 4.500 4.500 4.300 4.420 25,008,264 -0.01(-0.23%)
Feb 28, 2024 4.690 4.710 4.420 4.430 15,786,663 -0.26(-5.54%)
Feb 27, 2024 4.710 4.745 4.670 4.690 8,905,412 -0.04(-0.85%)
Feb 26, 2024 4.730 4.780 4.700 4.730 8,905,769 -0.03(-0.63%)
Feb 23, 2024 4.730 4.800 4.690 4.760 8,289,123 +0.03(+0.63%)
Feb 22, 2024 4.680 4.745 4.650 4.730 12,023,425 +0.05(+1.07%)
Feb 21, 2024 4.740 4.760 4.620 4.680 12,143,586 -0.05(-1.06%)
Feb 20, 2024 4.860 4.855 4.710 4.730 13,837,846 -0.07(-1.46%)
Feb 16, 2024 4.820 4.870 4.720 4.800 14,436,621 +0.00(+0.00%)
Feb 15, 2024 4.940 4.940 4.775 4.800 11,291,308 -0.01(-0.21%)
Feb 14, 2024 4.920 4.920 4.760 4.810 14,306,023 +0.04(+0.84%)
Feb 13, 2024 4.910 4.920 4.740 4.770 16,434,404 -0.26(-5.17%)
Feb 12, 2024 4.900 5.050 4.885 5.030 8,645,016 +0.13(+2.65%)
Feb 09, 2024 5.000 5.010 4.885 4.900 15,342,127 -0.09(-1.80%)
Feb 08, 2024 5.090 5.090 4.970 4.990 11,961,680 -0.05(-1.06%)
Feb 07, 2024 5.123 5.133 5.004 5.043 9,368,003 -0.04(-0.78%)
Feb 06, 2024 5.153 5.153 5.033 5.083 9,004,264 -0.03(-0.58%)
Feb 05, 2024 5.063 5.123 4.984 5.113 9,507,552 -0.03(-0.58%)
Feb 02, 2024 5.093 5.153 5.019 5.143 14,282,173 -0.06(-1.15%)
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.