December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.845 USD +0.045 (+0.78%)
Streaming Delayed Price Updated: 10:41 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.600 3.630 3.595 3.630 11,901,391 +0.03(+0.83%)
Nov 26, 2014 3.600 3.600 3.600 3.600 19,816,300 +0.00(+0.00%)
Nov 25, 2014 3.570 3.600 3.560 3.600 30,632,151 +0.03(+0.84%)
Nov 24, 2014 3.540 3.580 3.530 3.570 19,523,400 +0.03(+0.85%)
Nov 21, 2014 3.570 3.580 3.530 3.540 18,787,235 -0.00(-0.14%)
Nov 20, 2014 3.520 3.550 3.490 3.545 22,046,710 +0.02(+0.71%)
Nov 19, 2014 3.550 3.590 3.510 3.520 28,877,642 -0.04(-1.12%)
Nov 18, 2014 3.510 3.580 3.510 3.560 25,115,099 +0.04(+1.14%)
Nov 17, 2014 3.520 3.540 3.490 3.520 18,565,562 -0.01(-0.28%)
Nov 14, 2014 3.520 3.530 3.500 3.530 19,269,377 +0.02(+0.71%)
Nov 13, 2014 3.480 3.510 3.480 3.505 15,186,380 +0.01(+0.43%)
Nov 12, 2014 3.490 3.520 3.480 3.490 23,320,405 -0.01(-0.43%)
Nov 11, 2014 3.480 3.510 3.470 3.505 16,992,055 +0.01(+0.43%)
Nov 10, 2014 3.450 3.490 3.430 3.490 28,787,512 +0.04(+1.01%)
Nov 07, 2014 3.470 3.470 3.440 3.455 28,155,979 +0.00(+0.14%)
Nov 06, 2014 3.490 3.500 3.440 3.450 30,343,140 -0.04(-1.15%)
Nov 05, 2014 3.480 3.500 3.430 3.490 40,068,989 +0.01(+0.29%)
Nov 04, 2014 3.470 3.480 3.430 3.480 30,306,295 +0.00(+0.00%)
Nov 03, 2014 3.430 3.490 3.420 3.480 25,779,409 +0.05(+1.46%)
Oct 31, 2014 3.400 3.450 3.400 3.430 40,230,904 +0.05(+1.48%)
Oct 30, 2014 3.350 3.390 3.340 3.380 25,921,134 +0.03(+0.90%)
Oct 29, 2014 3.330 3.370 3.320 3.350 43,980,270 +0.02(+0.60%)
Oct 28, 2014 3.350 3.380 3.284 3.330 38,363,489 -0.02(-0.60%)
Oct 27, 2014 3.340 3.370 3.310 3.350 18,368,166 -0.02(-0.59%)
Oct 24, 2014 3.380 3.380 3.340 3.370 11,873,312 +0.00(+0.00%)
Oct 23, 2014 3.350 3.370 3.330 3.370 17,590,510 +0.04(+1.20%)
Oct 22, 2014 3.380 3.390 3.330 3.330 13,215,848 -0.05(-1.48%)
Oct 21, 2014 3.320 3.390 3.320 3.380 15,778,665 +0.05(+1.50%)
Oct 20, 2014 3.260 3.330 3.250 3.330 28,309,296 +0.06(+1.83%)
Oct 17, 2014 3.300 3.330 3.250 3.270 31,576,850 -0.00(-0.15%)
Oct 16, 2014 3.200 3.280 3.190 3.275 35,258,351 +0.02(+0.46%)
Oct 15, 2014 3.200 3.290 3.170 3.260 72,842,033 +0.01(+0.31%)
Oct 14, 2014 3.210 3.270 3.180 3.250 58,646,902 +0.06(+1.88%)
Oct 13, 2014 3.140 3.260 3.140 3.190 50,616,749 +0.02(+0.63%)
Oct 10, 2014 3.290 3.300 3.150 3.170 49,089,085 -0.11(-3.35%)
Oct 09, 2014 3.380 3.420 3.280 3.280 55,021,472 -0.12(-3.67%)
Oct 08, 2014 3.360 3.420 3.320 3.405 40,298,878 +0.05(+1.49%)
Oct 07, 2014 3.390 3.400 3.350 3.355 16,466,561 -0.04(-1.32%)
Oct 06, 2014 3.430 3.450 3.370 3.400 22,241,512 -0.02(-0.58%)
Oct 03, 2014 3.380 3.430 3.380 3.420 21,252,182 +0.04(+1.03%)
Oct 02, 2014 3.420 3.430 3.320 3.385 51,566,148 -0.04(-1.02%)
Oct 01, 2014 3.480 3.500 3.410 3.420 54,759,562 -0.07(-2.01%)
Sep 30, 2014 3.510 3.530 3.490 3.490 23,366,610 -0.01(-0.29%)
Sep 29, 2014 3.490 3.530 3.470 3.500 18,513,837 -0.01(-0.28%)
Sep 26, 2014 3.480 3.520 3.480 3.510 29,307,333 +0.03(+0.86%)
Sep 25, 2014 3.540 3.550 3.480 3.480 49,425,401 -0.05(-1.42%)
Sep 24, 2014 3.460 3.570 3.450 3.530 46,097,052 +0.05(+1.44%)
Sep 23, 2014 3.490 3.580 3.480 3.480 57,678,766 -0.04(-1.14%)
Sep 22, 2014 3.580 3.590 3.520 3.520 50,261,464 -0.05(-1.40%)
Sep 19, 2014 3.630 3.640 3.570 3.570 75,679,307 -0.06(-1.79%)
Sep 18, 2014 3.620 3.650 3.620 3.635 22,459,988 +0.00(+0.14%)
Sep 17, 2014 3.590 3.650 3.590 3.630 34,062,458 +0.02(+0.69%)
Sep 16, 2014 3.580 3.610 3.570 3.605 40,441,786 +0.02(+0.56%)
Sep 15, 2014 3.600 3.610 3.570 3.585 29,101,874 -0.02(-0.55%)
Sep 12, 2014 3.600 3.630 3.590 3.605 21,844,017 -0.01(-0.28%)
Sep 11, 2014 3.600 3.630 3.600 3.615 21,068,349 +0.00(+0.00%)
Sep 10, 2014 3.610 3.630 3.600 3.615 28,922,686 +0.05(+1.26%)
Sep 09, 2014 3.570 3.590 3.560 3.570 30,563,723 -0.01(-0.28%)
Sep 08, 2014 3.580 3.610 3.570 3.580 25,469,217 -0.02(-0.42%)
Sep 05, 2014 3.590 3.590 3.580 3.595 21,274,183 +0.00(+0.00%)
Sep 04, 2014 3.630 3.640 3.580 3.595 40,516,483 -0.04(-1.10%)
Sep 03, 2014 3.630 3.640 3.615 3.635 32,299,134 -0.01(-0.14%)
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.