December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.970 USD -0.020 (-0.33%)
Official Closing Price Updated: 7:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.300 6.430 6.200 6.340 55,313,900 -0.12(-1.86%)
Feb 27, 2020 6.700 6.750 6.450 6.460 54,678,262 -0.33(-4.86%)
Feb 26, 2020 7.000 7.040 6.780 6.790 40,379,885 -0.19(-2.72%)
Feb 25, 2020 7.080 7.110 6.950 6.980 36,276,109 -0.06(-0.85%)
Feb 24, 2020 7.160 7.220 7.040 7.040 31,390,226 -0.20(-2.76%)
Feb 21, 2020 7.330 7.340 7.230 7.240 16,891,600 -0.10(-1.36%)
Feb 20, 2020 7.280 7.400 7.250 7.340 17,588,062 +0.09(+1.24%)
Feb 19, 2020 7.220 7.310 7.210 7.250 20,385,567 +0.01(+0.14%)
Feb 18, 2020 7.190 7.240 7.180 7.240 13,622,525 +0.03(+0.42%)
Feb 14, 2020 7.230 7.250 7.200 7.210 12,271,400 -0.02(-0.28%)
Feb 13, 2020 7.210 7.240 7.200 7.230 10,570,155 +0.04(+0.56%)
Feb 12, 2020 7.170 7.230 7.170 7.190 14,613,268 +0.03(+0.42%)
Feb 11, 2020 7.200 7.220 7.160 7.160 16,598,849 -0.04(-0.56%)
Feb 10, 2020 7.130 7.200 7.120 7.200 14,253,055 +0.09(+1.27%)
Feb 07, 2020 7.140 7.160 7.090 7.110 15,385,000 -0.08(-1.11%)
Feb 06, 2020 7.180 7.250 7.160 7.190 13,388,034 +0.02(+0.28%)
Feb 05, 2020 7.250 7.290 7.170 7.170 19,043,557 -0.04(-0.55%)
Feb 04, 2020 7.220 7.300 7.140 7.210 20,746,960 +0.04(+0.56%)
Feb 03, 2020 7.100 7.200 7.080 7.170 23,236,569 +0.10(+1.41%)
Jan 31, 2020 7.160 7.220 7.050 7.070 18,435,400 -0.12(-1.67%)
Jan 30, 2020 7.050 7.190 7.020 7.190 21,894,642 +0.11(+1.55%)
Jan 29, 2020 7.120 7.130 7.050 7.080 15,905,440 -0.05(-0.70%)
Jan 28, 2020 7.130 7.160 7.100 7.130 19,483,013 +0.02(+0.28%)
Jan 27, 2020 7.060 7.140 7.020 7.110 18,845,039 +0.00(+0.00%)
Jan 24, 2020 7.150 7.180 7.050 7.110 18,141,500 -0.05(-0.70%)
Jan 23, 2020 7.170 7.180 7.080 7.160 18,257,219 -0.04(-0.56%)
Jan 22, 2020 7.160 7.210 7.120 7.200 28,995,571 +0.05(+0.70%)
Jan 21, 2020 7.150 7.180 7.120 7.150 12,909,077 -0.02(-0.28%)
Jan 17, 2020 7.210 7.230 7.160 7.170 14,090,800 -0.03(-0.42%)
Jan 16, 2020 7.190 7.210 7.140 7.200 13,556,581 +0.03(+0.42%)
Jan 15, 2020 7.120 7.200 7.100 7.170 20,946,518 +0.06(+0.84%)
Jan 14, 2020 7.020 7.140 6.980 7.110 20,748,808 +0.06(+0.85%)
Jan 13, 2020 7.000 7.050 6.960 7.050 15,844,248 +0.05(+0.71%)
Jan 10, 2020 7.060 7.060 6.980 7.000 17,393,600 -0.05(-0.71%)
Jan 09, 2020 7.060 7.140 7.030 7.050 17,167,766 -0.01(-0.14%)
Jan 08, 2020 7.060 7.120 7.020 7.060 20,770,178 -0.01(-0.14%)
Jan 07, 2020 7.080 7.160 7.050 7.070 20,560,588 -0.05(-0.70%)
Jan 06, 2020 7.050 7.140 7.030 7.120 18,958,603 +0.03(+0.42%)
Jan 03, 2020 7.050 7.140 7.010 7.090 24,582,100 -0.04(-0.56%)
Jan 02, 2020 7.130 7.190 7.100 7.130 15,984,360 -0.02(-0.28%)
Dec 31, 2019 7.090 7.160 7.080 7.150 12,060,800 +0.06(+0.85%)
Dec 30, 2019 7.140 7.160 7.070 7.090 12,093,126 -0.04(-0.63%)
Dec 27, 2019 7.170 7.200 7.120 7.135 9,165,900 -0.03(-0.35%)
Dec 26, 2019 7.160 7.170 7.140 7.160 9,272,371 +0.02(+0.28%)
Dec 24, 2019 7.120 7.150 7.110 7.140 5,279,200 +0.05(+0.71%)
Dec 23, 2019 7.160 7.180 7.070 7.090 14,027,638 -0.09(-1.25%)
Dec 20, 2019 7.090 7.180 7.080 7.180 35,856,200 +0.10(+1.41%)
Dec 19, 2019 7.040 7.090 7.040 7.080 17,671,676 +0.04(+0.57%)
Dec 18, 2019 6.980 7.050 6.970 7.040 22,037,806 +0.05(+0.72%)
Dec 17, 2019 6.960 6.990 6.900 6.990 15,695,622 +0.02(+0.29%)
Dec 16, 2019 6.930 6.970 6.890 6.970 14,480,119 +0.05(+0.72%)
Dec 13, 2019 6.890 6.960 6.850 6.920 22,634,700 +0.03(+0.44%)
Dec 12, 2019 6.870 6.930 6.840 6.890 18,781,163 +0.02(+0.29%)
Dec 11, 2019 6.900 6.910 6.840 6.870 14,475,566 -0.02(-0.29%)
Dec 10, 2019 6.870 6.940 6.840 6.890 14,622,606 +0.02(+0.29%)
Dec 09, 2019 6.830 6.880 6.820 6.870 9,895,588 +0.04(+0.59%)
Dec 06, 2019 6.910 6.920 6.830 6.830 17,528,400 -0.03(-0.44%)
Dec 05, 2019 6.890 6.890 6.820 6.860 19,524,091 -0.01(-0.15%)
Dec 04, 2019 6.800 6.870 6.770 6.870 19,196,978 +0.09(+1.33%)
Dec 03, 2019 6.910 6.920 6.700 6.780 31,781,453 -0.11(-1.60%)
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.