Skip to main content

Sirius XM Holdings (NQ: SIRI )

4.520 -0.160 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.620 4.830 4.475 4.520 22,048,092 -0.16(-3.42%)
Sep 28, 2023 4.160 4.920 4.000 4.680 45,527,764 +0.61(+14.99%)
Sep 27, 2023 3.940 4.080 3.810 4.070 29,052,864 +0.19(+4.90%)
Sep 26, 2023 3.650 4.060 3.480 3.880 64,493,056 -0.13(-3.24%)
Sep 25, 2023 4.000 4.030 4.000 4.010 9,650,539 -0.02(-0.50%)
Sep 22, 2023 4.130 4.170 4.010 4.030 9,280,749 -0.07(-1.71%)
Sep 21, 2023 4.120 4.150 4.055 4.100 11,645,043 -0.02(-0.49%)
Sep 20, 2023 4.210 4.250 4.110 4.120 9,004,626 -0.06(-1.44%)
Sep 19, 2023 4.070 4.180 4.070 4.180 10,247,636 +0.08(+1.95%)
Sep 18, 2023 4.020 4.190 4.010 4.100 20,816,832 +0.11(+2.76%)
Sep 15, 2023 4.340 4.345 3.930 3.990 81,818,528 -0.33(-7.64%)
Sep 14, 2023 4.180 4.350 4.180 4.320 18,053,552 +0.17(+4.10%)
Sep 13, 2023 4.270 4.310 4.150 4.150 12,686,103 -0.13(-3.04%)
Sep 12, 2023 4.170 4.300 4.150 4.280 11,705,127 +0.05(+1.18%)
Sep 11, 2023 4.240 4.360 4.210 4.230 10,391,815 -0.03(-0.70%)
Sep 08, 2023 4.240 4.270 4.170 4.260 15,167,665 +0.05(+1.19%)
Sep 07, 2023 4.290 4.330 4.130 4.210 11,418,946 -0.08(-1.86%)
Sep 06, 2023 4.270 4.355 4.230 4.290 8,371,682 +0.01(+0.23%)
Sep 05, 2023 4.480 4.510 4.260 4.280 13,402,049 -0.22(-4.89%)
Sep 01, 2023 4.450 4.530 4.420 4.500 10,330,249 +0.10(+2.27%)
Aug 31, 2023 4.610 4.610 4.390 4.400 15,289,598 -0.18(-3.93%)
Aug 30, 2023 4.450 4.600 4.430 4.580 18,284,112 +0.30(+7.01%)
Aug 29, 2023 4.120 4.330 4.110 4.280 11,030,165 +0.18(+4.39%)
Aug 28, 2023 4.080 4.140 4.040 4.100 8,598,544 +0.06(+1.49%)
Aug 25, 2023 4.010 4.130 4.010 4.040 8,886,658 +0.03(+0.75%)
Aug 24, 2023 4.100 4.210 3.990 4.010 13,514,960 -0.12(-2.91%)
Aug 23, 2023 4.270 4.280 4.110 4.130 16,913,064 -0.14(-3.28%)
Aug 22, 2023 4.470 4.510 4.230 4.270 16,653,080 -0.13(-2.95%)
Aug 21, 2023 4.420 4.500 4.380 4.400 11,450,250 -0.09(-2.00%)
Aug 18, 2023 4.500 4.610 4.460 4.490 10,640,011 -0.01(-0.22%)
Aug 17, 2023 4.620 4.660 4.490 4.500 11,623,438 -0.12(-2.60%)
Aug 16, 2023 4.700 4.740 4.620 4.620 9,106,431 -0.09(-1.91%)
Aug 15, 2023 4.650 4.750 4.610 4.710 8,703,313 +0.01(+0.21%)
Aug 14, 2023 4.720 4.815 4.670 4.700 7,985,126 -0.05(-1.05%)
Aug 11, 2023 4.790 4.880 4.730 4.750 8,315,391 -0.09(-1.86%)
Aug 10, 2023 5.000 5.180 4.820 4.840 17,792,872 -0.04(-0.82%)
Aug 09, 2023 4.790 4.905 4.780 4.880 13,106,871 +0.06(+1.24%)
Aug 08, 2023 4.720 4.830 4.610 4.820 13,513,875 +0.01(+0.21%)
Aug 07, 2023 4.820 4.860 4.720 4.810 10,599,146 +0.00(+0.09%)
Aug 04, 2023 4.995 5.005 4.667 4.806 19,610,986 -0.15(-3.01%)
Aug 03, 2023 4.895 5.035 4.895 4.955 10,775,250 +0.02(+0.40%)
Aug 02, 2023 5.005 5.099 4.796 4.935 20,216,602 -0.02(-0.40%)
Aug 01, 2023 5.293 5.622 4.836 4.955 24,656,584 -0.12(-2.35%)
Jul 31, 2023 5.184 5.363 5.045 5.074 24,312,230 -0.01(-0.20%)
Jul 28, 2023 4.826 5.129 4.776 5.084 19,954,142 +0.30(+6.24%)
Jul 27, 2023 4.935 5.000 4.676 4.786 21,280,650 -0.08(-1.64%)
Jul 26, 2023 5.094 5.273 4.856 4.865 32,030,166 -0.24(-4.68%)
Jul 25, 2023 5.930 5.950 5.045 5.104 44,922,908 -0.87(-14.50%)
Jul 24, 2023 6.736 6.905 5.950 5.970 39,352,580 -1.07(-15.25%)
Jul 21, 2023 6.955 7.353 6.537 7.045 134,759,072 -0.73(-9.35%)
Jul 20, 2023 5.443 7.910 5.403 7.771 128,118,400 +2.31(+42.26%)
Jul 19, 2023 5.263 5.532 5.244 5.462 31,044,758 +0.20(+3.78%)
Jul 18, 2023 4.915 5.338 4.895 5.263 30,279,278 +0.35(+7.08%)
Jul 17, 2023 4.686 4.935 4.627 4.915 14,848,657 +0.19(+4.00%)
Jul 14, 2023 4.816 4.826 4.696 4.726 15,255,728 -0.14(-2.86%)
Jul 13, 2023 4.776 4.895 4.756 4.865 9,775,863 +0.08(+1.66%)
Jul 12, 2023 4.796 4.836 4.706 4.786 14,141,522 +0.03(+0.63%)
Jul 11, 2023 4.607 4.771 4.587 4.756 16,995,892 +0.17(+3.69%)
Jul 10, 2023 4.477 4.647 4.428 4.587 17,489,650 +0.16(+3.60%)
Jul 07, 2023 4.418 4.477 4.388 4.428 11,789,981 +0.01(+0.23%)
Jul 06, 2023 4.497 4.507 4.378 4.418 12,044,103 -0.12(-2.63%)
Jul 05, 2023 4.577 4.587 4.428 4.537 14,395,835 -0.07(-1.51%)
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.