December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.800 USD -0.030 (-0.51%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.910 5.920 5.850 5.870 18,801,185 -0.09(-1.51%)
Aug 28, 2020 5.920 5.980 5.900 5.960 17,721,100 +0.06(+1.02%)
Aug 27, 2020 5.850 5.960 5.850 5.900 22,569,457 +0.07(+1.20%)
Aug 26, 2020 5.810 5.870 5.800 5.830 15,293,745 -0.03(-0.51%)
Aug 25, 2020 5.870 5.887 5.775 5.860 17,489,773 +0.01(+0.17%)
Aug 24, 2020 5.820 5.870 5.780 5.850 20,254,034 +0.03(+0.52%)
Aug 21, 2020 5.790 5.820 5.750 5.820 21,217,700 -0.01(-0.17%)
Aug 20, 2020 5.820 5.840 5.770 5.830 18,620,705 -0.04(-0.68%)
Aug 19, 2020 5.970 5.980 5.850 5.870 15,602,070 -0.08(-1.34%)
Aug 18, 2020 5.970 6.010 5.930 5.950 14,578,428 -0.04(-0.67%)
Aug 17, 2020 6.000 6.020 5.920 5.990 21,607,377 +0.01(+0.17%)
Aug 14, 2020 6.010 6.050 5.970 5.980 15,346,000 -0.03(-0.50%)
Aug 13, 2020 6.080 6.120 6.000 6.010 16,563,034 -0.08(-1.31%)
Aug 12, 2020 6.060 6.200 6.050 6.090 21,151,873 +0.04(+0.66%)
Aug 11, 2020 6.020 6.150 6.020 6.050 27,782,246 +0.03(+0.50%)
Aug 10, 2020 5.940 6.020 5.900 6.020 17,322,172 +0.04(+0.67%)
Aug 07, 2020 5.880 5.985 5.880 5.980 18,090,000 +0.06(+1.01%)
Aug 06, 2020 5.900 5.950 5.860 5.920 17,972,142 +0.01(+0.17%)
Aug 05, 2020 5.940 5.970 5.890 5.910 17,992,118 -0.01(-0.17%)
Aug 04, 2020 5.850 5.990 5.840 5.920 21,430,947 +0.05(+0.85%)
Aug 03, 2020 5.870 5.930 5.800 5.870 21,193,362 -0.01(-0.17%)
Jul 31, 2020 5.850 5.930 5.750 5.880 35,189,900 +0.01(+0.17%)
Jul 30, 2020 6.070 6.200 5.820 5.870 52,693,142 -0.04(-0.68%)
Jul 29, 2020 5.970 6.020 5.870 5.910 27,448,057 -0.04(-0.67%)
Jul 28, 2020 6.050 6.060 5.920 5.950 18,706,745 -0.04(-0.67%)
Jul 27, 2020 5.900 5.990 5.840 5.990 20,469,227 +0.08(+1.44%)
Jul 24, 2020 5.900 5.950 5.850 5.905 19,196,500 +0.02(+0.25%)
Jul 23, 2020 5.930 5.970 5.850 5.890 19,356,923 -0.05(-0.84%)
Jul 22, 2020 5.910 5.980 5.860 5.940 20,669,150 +0.07(+1.19%)
Jul 21, 2020 5.860 6.030 5.850 5.870 23,948,461 +0.05(+0.86%)
Jul 20, 2020 5.890 5.920 5.760 5.820 20,047,411 -0.07(-1.19%)
Jul 17, 2020 5.940 5.980 5.890 5.890 23,128,700 -0.06(-1.01%)
Jul 16, 2020 5.950 5.980 5.870 5.950 19,878,861 -0.06(-1.00%)
Jul 15, 2020 5.760 6.020 5.760 6.010 39,088,544 +0.35(+6.18%)
Jul 14, 2020 5.590 5.690 5.510 5.660 29,236,062 +0.07(+1.25%)
Jul 13, 2020 5.690 5.780 5.590 5.590 22,861,837 -0.11(-1.93%)
Jul 10, 2020 5.650 5.720 5.610 5.700 18,971,600 +0.07(+1.24%)
Jul 09, 2020 5.780 5.820 5.590 5.630 19,778,011 -0.12(-2.09%)
Jul 08, 2020 5.780 5.820 5.700 5.750 20,447,043 -0.04(-0.69%)
Jul 07, 2020 5.900 5.910 5.780 5.790 22,283,336 -0.08(-1.36%)
Jul 06, 2020 5.900 5.960 5.850 5.870 21,634,481 +0.03(+0.51%)
Jul 02, 2020 5.980 5.980 5.830 5.840 24,056,400 -0.05(-0.85%)
Jul 01, 2020 5.880 5.960 5.790 5.890 26,152,647 +0.02(+0.34%)
Jun 30, 2020 5.690 5.890 5.650 5.870 36,889,887 +0.17(+2.98%)
Jun 29, 2020 5.570 5.730 5.550 5.700 23,506,498 +0.16(+2.89%)
Jun 26, 2020 5.800 5.810 5.520 5.540 49,865,800 -0.28(-4.81%)
Jun 25, 2020 5.740 5.840 5.660 5.820 27,065,647 +0.04(+0.69%)
Jun 24, 2020 5.890 5.890 5.710 5.780 32,394,275 -0.12(-2.03%)
Jun 23, 2020 6.010 6.070 5.880 5.900 29,921,627 -0.06(-1.01%)
Jun 22, 2020 5.950 6.000 5.870 5.960 23,602,433 +0.00(+0.00%)
Jun 19, 2020 6.120 6.170 5.940 5.960 43,943,600 -0.13(-2.13%)
Jun 18, 2020 6.010 6.090 5.970 6.090 21,461,872 +0.07(+1.16%)
Jun 17, 2020 6.040 6.100 6.000 6.020 18,055,747 -0.01(-0.17%)
Jun 16, 2020 6.180 6.190 5.920 6.030 26,123,822 +0.04(+0.67%)
Jun 15, 2020 5.810 6.020 5.790 5.990 27,075,019 +0.06(+0.93%)
Jun 12, 2020 6.020 6.060 5.800 5.935 33,633,800 +0.08(+1.45%)
Jun 11, 2020 6.050 6.090 5.810 5.850 30,556,569 -0.37(-5.95%)
Jun 10, 2020 6.340 6.350 6.090 6.220 28,887,456 -0.10(-1.58%)
Jun 09, 2020 6.440 6.460 6.300 6.320 23,541,459 -0.19(-2.92%)
Jun 08, 2020 6.570 6.580 6.460 6.510 32,545,346 +0.00(+0.00%)
Jun 05, 2020 6.680 6.730 6.460 6.510 37,423,100 +0.06(+0.93%)
Jun 04, 2020 6.240 6.500 6.210 6.450 57,404,660 +0.20(+3.20%)
Jun 03, 2020 6.040 6.290 6.020 6.250 41,903,100 +0.27(+4.52%)
Jun 02, 2020 6.040 6.050 5.930 5.980 34,272,109 +0.01(+0.17%)
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.