Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.