December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

6.550 USD +0.080 (+1.24%)
Official Closing Price Updated: 4:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 6.500 6.625 6.500 6.550 10,885,900 +0.08(+1.24%)
Nov 25, 2020 6.540 6.550 6.340 6.470 25,936,200 -0.12(-1.82%)
Nov 24, 2020 6.620 6.660 6.540 6.590 19,258,630 +0.03(+0.46%)
Nov 23, 2020 6.440 6.600 6.430 6.560 21,811,882 +0.14(+2.18%)
Nov 20, 2020 6.380 6.460 6.360 6.420 15,550,500 +0.01(+0.16%)
Nov 19, 2020 6.270 6.440 6.260 6.410 19,697,893 +0.09(+1.42%)
Nov 18, 2020 6.430 6.480 6.310 6.320 20,541,906 -0.09(-1.40%)
Nov 17, 2020 6.280 6.460 6.280 6.410 17,475,205 +0.04(+0.63%)
Nov 16, 2020 6.340 6.390 6.300 6.370 20,300,759 +0.10(+1.59%)
Nov 13, 2020 6.150 6.290 6.140 6.270 19,990,700 +0.16(+2.62%)
Nov 12, 2020 6.150 6.210 6.030 6.110 21,985,764 -0.07(-1.13%)
Nov 11, 2020 6.060 6.260 6.010 6.180 22,699,980 +0.19(+3.17%)
Nov 10, 2020 5.970 6.140 5.960 5.990 31,736,554 -0.06(-0.99%)
Nov 09, 2020 6.250 6.320 6.050 6.050 28,734,405 +0.02(+0.33%)
Nov 06, 2020 6.060 6.100 6.010 6.030 21,434,700 -0.06(-0.99%)
Nov 05, 2020 5.920 6.110 5.910 6.090 23,954,953 +0.20(+3.40%)
Nov 04, 2020 5.880 5.940 5.790 5.890 26,092,680 +0.07(+1.20%)
Nov 03, 2020 5.820 5.910 5.810 5.820 26,779,172 +0.04(+0.69%)
Nov 02, 2020 5.790 5.880 5.740 5.780 21,962,497 +0.05(+0.87%)
Oct 30, 2020 5.770 5.840 5.700 5.730 22,300,400 -0.10(-1.72%)
Oct 29, 2020 5.680 5.880 5.660 5.830 26,871,003 +0.13(+2.28%)
Oct 28, 2020 5.840 5.860 5.690 5.700 23,681,998 -0.21(-3.55%)
Oct 27, 2020 5.850 5.930 5.760 5.910 20,519,386 +0.12(+2.07%)
Oct 26, 2020 5.930 5.980 5.780 5.790 24,029,837 -0.19(-3.18%)
Oct 23, 2020 6.000 6.040 5.900 5.980 21,719,300 -0.01(-0.17%)
Oct 22, 2020 6.010 6.030 5.820 5.990 31,411,622 +0.13(+2.22%)
Oct 21, 2020 5.830 5.920 5.780 5.860 32,497,955 +0.06(+1.03%)
Oct 20, 2020 5.820 5.860 5.760 5.800 19,842,117 +0.07(+1.22%)
Oct 19, 2020 5.840 5.890 5.720 5.730 21,310,349 -0.11(-1.88%)
Oct 16, 2020 5.840 5.870 5.795 5.840 28,474,800 +0.00(+0.00%)
Oct 15, 2020 5.780 5.860 5.740 5.840 29,179,066 +0.00(+0.00%)
Oct 14, 2020 5.890 5.930 5.810 5.840 19,639,900 -0.05(-0.85%)
Oct 13, 2020 5.910 5.980 5.840 5.890 29,308,999 -0.02(-0.34%)
Oct 12, 2020 5.870 5.950 5.850 5.910 27,176,006 +0.07(+1.20%)
Oct 09, 2020 5.970 6.030 5.840 5.840 21,088,100 -0.12(-2.01%)
Oct 08, 2020 5.910 5.980 5.760 5.960 33,308,283 +0.14(+2.41%)
Oct 07, 2020 5.770 5.890 5.750 5.820 32,541,264 +0.26(+4.68%)
Oct 06, 2020 5.600 5.670 5.530 5.560 27,344,258 -0.05(-0.89%)
Oct 05, 2020 5.590 5.660 5.520 5.610 21,900,944 +0.05(+0.90%)
Oct 02, 2020 5.520 5.660 5.500 5.560 31,952,100 -0.09(-1.59%)
Oct 01, 2020 5.400 5.660 5.380 5.650 43,271,566 +0.29(+5.41%)
Sep 30, 2020 5.280 5.440 5.270 5.360 28,074,034 +0.11(+2.10%)
Sep 29, 2020 5.300 5.320 5.190 5.250 17,845,387 -0.04(-0.76%)
Sep 28, 2020 5.200 5.320 5.200 5.290 22,133,446 +0.17(+3.32%)
Sep 25, 2020 5.050 5.180 5.010 5.120 25,048,500 +0.02(+0.39%)
Sep 24, 2020 4.970 5.130 4.950 5.100 25,501,417 +0.08(+1.59%)
Sep 23, 2020 5.150 5.200 5.010 5.020 24,199,223 -0.11(-2.14%)
Sep 22, 2020 5.130 5.200 5.040 5.130 33,311,175 +0.02(+0.39%)
Sep 21, 2020 5.070 5.110 5.000 5.110 30,154,391 -0.05(-0.97%)
Sep 18, 2020 5.300 5.320 5.130 5.160 49,431,200 -0.15(-2.82%)
Sep 17, 2020 5.320 5.370 5.270 5.310 34,319,957 -0.09(-1.67%)
Sep 16, 2020 5.420 5.510 5.370 5.400 41,297,725 +0.04(+0.75%)
Sep 15, 2020 5.590 5.590 5.330 5.360 46,833,697 -0.28(-4.96%)
Sep 14, 2020 5.510 5.670 5.510 5.640 29,250,927 +0.16(+2.92%)
Sep 11, 2020 5.590 5.615 5.450 5.480 26,112,800 -0.10(-1.79%)
Sep 10, 2020 5.690 5.770 5.530 5.580 31,231,247 -0.13(-2.28%)
Sep 09, 2020 5.660 5.740 5.570 5.710 29,782,656 +0.09(+1.60%)
Sep 08, 2020 5.700 5.720 5.590 5.620 32,393,763 -0.10(-1.75%)
Sep 04, 2020 5.800 5.825 5.660 5.720 24,107,000 -0.04(-0.69%)
Sep 03, 2020 5.940 5.990 5.730 5.760 33,947,962 -0.17(-2.87%)
Sep 02, 2020 5.820 5.960 5.810 5.930 35,495,231 +0.10(+1.72%)
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.