December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.990 USD +0.030 (+0.50%)
Official Closing Price Updated: 7:58 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.130 4.140 4.090 4.110 23,286,758 -0.02(-0.60%)
Nov 27, 2015 4.110 4.140 4.100 4.135 8,268,394 +0.02(+0.49%)
Nov 25, 2015 4.110 4.115 4.115 4.115 11,203,600 +0.00(+0.12%)
Nov 24, 2015 4.140 4.140 4.090 4.110 16,156,472 -0.03(-0.84%)
Nov 23, 2015 4.170 4.200 4.130 4.145 18,783,967 -0.05(-1.07%)
Nov 20, 2015 4.160 4.185 4.140 4.190 25,200,261 +0.04(+0.96%)
Nov 19, 2015 4.140 4.160 4.120 4.150 20,183,206 +0.01(+0.24%)
Nov 18, 2015 4.080 4.160 4.080 4.140 19,056,458 +0.06(+1.47%)
Nov 17, 2015 4.100 4.120 4.065 4.080 22,080,314 -0.02(-0.49%)
Nov 16, 2015 4.080 4.110 4.020 4.100 20,029,807 +0.02(+0.49%)
Nov 13, 2015 4.100 4.120 4.070 4.080 20,273,351 -0.03(-0.61%)
Nov 12, 2015 4.130 4.150 4.065 4.105 47,093,735 -0.02(-0.48%)
Nov 11, 2015 4.150 4.190 4.120 4.125 31,688,489 -0.01(-0.36%)
Nov 10, 2015 4.110 4.150 4.070 4.140 26,159,118 +0.03(+0.73%)
Nov 09, 2015 4.080 4.110 4.050 4.110 25,265,996 +0.01(+0.24%)
Nov 06, 2015 4.110 4.140 4.090 4.100 25,370,324 -0.02(-0.49%)
Nov 05, 2015 4.160 4.160 4.080 4.120 26,528,758 -0.04(-0.84%)
Nov 04, 2015 4.140 4.170 4.090 4.155 28,666,938 +0.03(+0.61%)
Nov 03, 2015 4.120 4.150 4.105 4.130 18,583,034 +0.00(+0.12%)
Nov 02, 2015 4.090 4.160 4.080 4.125 25,464,054 +0.04(+1.10%)
Oct 30, 2015 4.140 4.149 4.080 4.080 33,352,451 -0.05(-1.21%)
Oct 29, 2015 4.110 4.180 4.110 4.130 30,636,361 +0.02(+0.61%)
Oct 28, 2015 4.090 4.150 4.070 4.105 40,731,437 +0.03(+0.61%)
Oct 27, 2015 4.090 4.100 4.030 4.080 28,949,018 +0.00(+0.00%)
Oct 26, 2015 4.030 4.095 4.010 4.080 35,531,411 +0.06(+1.49%)
Oct 23, 2015 4.020 4.070 3.980 4.020 47,621,512 +0.05(+1.26%)
Oct 22, 2015 3.940 4.050 3.890 3.970 63,942,941 +0.06(+1.53%)
Oct 21, 2015 4.040 4.070 3.900 3.910 40,808,256 -0.10(-2.62%)
Oct 20, 2015 3.940 4.020 3.920 4.015 36,079,274 +0.07(+1.90%)
Oct 19, 2015 3.960 3.970 3.930 3.940 18,874,622 -0.02(-0.51%)
Oct 16, 2015 3.970 4.000 3.940 3.960 18,581,536 +0.00(+0.00%)
Oct 15, 2015 3.940 3.960 3.910 3.960 19,065,146 +0.03(+0.76%)
Oct 14, 2015 3.920 3.940 3.880 3.930 31,245,080 +0.02(+0.51%)
Oct 13, 2015 3.910 3.940 3.900 3.910 14,663,814 -0.01(-0.26%)
Oct 12, 2015 3.850 3.940 3.850 3.920 22,210,779 +0.07(+1.82%)
Oct 09, 2015 3.900 3.920 3.840 3.850 35,567,005 -0.04(-1.03%)
Oct 08, 2015 3.890 3.930 3.880 3.890 19,907,664 +0.00(+0.00%)
Oct 07, 2015 3.930 3.970 3.870 3.890 45,918,649 -0.02(-0.51%)
Oct 06, 2015 3.860 3.920 3.860 3.910 29,782,328 +0.04(+1.03%)
Oct 05, 2015 3.840 3.875 3.830 3.870 29,422,665 +0.04(+1.04%)
Oct 02, 2015 3.770 3.830 3.690 3.830 29,458,831 +0.04(+1.06%)
Oct 01, 2015 3.760 3.819 3.750 3.790 28,227,497 +0.05(+1.34%)
Sep 30, 2015 3.690 3.760 3.680 3.740 24,438,196 +0.09(+2.47%)
Sep 29, 2015 3.720 3.735 3.650 3.650 26,428,388 -0.06(-1.75%)
Sep 28, 2015 3.790 3.790 3.700 3.715 36,522,961 -0.08(-2.24%)
Sep 25, 2015 3.810 3.830 3.760 3.800 20,153,361 +0.02(+0.53%)
Sep 24, 2015 3.820 3.835 3.770 3.780 31,031,049 -0.05(-1.31%)
Sep 23, 2015 3.850 3.880 3.820 3.830 15,051,284 -0.02(-0.52%)
Sep 22, 2015 3.820 3.845 3.810 3.850 17,181,635 +0.00(+0.13%)
Sep 21, 2015 3.830 3.880 3.810 3.845 21,066,457 +0.03(+0.65%)
Sep 18, 2015 3.850 3.880 3.790 3.820 40,413,992 -0.04(-1.04%)
Sep 17, 2015 3.870 3.910 3.860 3.860 21,747,580 -0.01(-0.26%)
Sep 16, 2015 3.850 3.880 3.845 3.870 20,078,240 +0.02(+0.39%)
Sep 15, 2015 3.840 3.860 3.820 3.855 15,607,885 +0.02(+0.65%)
Sep 14, 2015 3.810 3.850 3.750 3.830 22,347,514 +0.02(+0.52%)
Sep 11, 2015 3.840 3.850 3.790 3.810 24,537,020 -0.05(-1.30%)
Sep 10, 2015 3.850 3.890 3.825 3.860 21,009,822 +0.02(+0.52%)
Sep 09, 2015 3.870 3.920 3.830 3.840 22,779,542 -0.01(-0.26%)
Sep 08, 2015 3.810 3.850 3.800 3.850 22,803,574 +0.07(+1.85%)
Sep 04, 2015 3.770 3.780 3.780 3.780 20,495,100 -0.02(-0.53%)
Sep 03, 2015 3.830 3.865 3.790 3.800 30,751,204 -0.02(-0.52%)
Sep 02, 2015 3.790 3.840 3.760 3.820 27,969,153 +0.06(+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.