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 (%)
Nov 30, 2018 6.340 6.360 6.200 6.230 32,284,300 -0.09(-1.42%)
Nov 29, 2018 6.150 6.340 6.110 6.320 34,518,359 +0.13(+2.10%)
Nov 28, 2018 6.070 6.200 6.070 6.190 23,495,123 +0.09(+1.48%)
Nov 27, 2018 6.120 6.180 6.010 6.100 31,510,392 -0.04(-0.65%)
Nov 26, 2018 6.120 6.210 6.040 6.140 26,521,366 +0.08(+1.32%)
Nov 23, 2018 5.990 6.130 5.970 6.060 10,598,400 +0.02(+0.33%)
Nov 21, 2018 6.040 6.040 6.040 0 +0.17(+2.90%)
Nov 20, 2018 6.000 6.030 5.830 5.870 33,505,209 -0.18(-2.98%)
Nov 19, 2018 6.250 6.260 6.030 6.050 30,235,781 -0.22(-3.51%)
Nov 16, 2018 6.310 6.340 6.190 6.270 32,364,000 -0.05(-0.79%)
Nov 15, 2018 6.220 6.340 6.190 6.320 31,067,706 +0.07(+1.12%)
Nov 14, 2018 6.150 6.300 6.150 6.250 27,660,353 +0.10(+1.63%)
Nov 13, 2018 6.180 6.300 6.110 6.150 38,076,678 +0.03(+0.49%)
Nov 12, 2018 6.190 6.220 6.100 6.120 28,433,417 -0.09(-1.45%)
Nov 09, 2018 6.170 6.240 6.140 6.210 19,573,200 +0.00(+0.00%)
Nov 08, 2018 6.250 6.340 6.160 6.210 21,964,193 -0.09(-1.43%)
Nov 07, 2018 6.370 6.380 6.220 6.300 28,099,294 -0.04(-0.63%)
Nov 06, 2018 6.120 6.370 6.100 6.340 30,005,941 +0.23(+3.76%)
Nov 05, 2018 6.140 6.170 6.050 6.110 23,866,008 +0.00(+0.00%)
Nov 02, 2018 6.140 6.170 6.010 6.110 27,024,900 +0.00(+0.00%)
Nov 01, 2018 5.990 6.120 5.930 6.110 21,896,784 +0.09(+1.50%)
Oct 31, 2018 5.890 6.080 5.870 6.020 35,597,172 +0.16(+2.73%)
Oct 30, 2018 5.640 5.870 5.590 5.860 47,519,441 +0.24(+4.27%)
Oct 29, 2018 5.750 5.840 5.550 5.620 27,432,034 -0.05(-0.88%)
Oct 26, 2018 5.620 5.790 5.620 5.670 36,780,500 -0.12(-2.07%)
Oct 25, 2018 5.740 5.880 5.670 5.790 30,234,531 +0.14(+2.48%)
Oct 24, 2018 6.050 6.150 5.650 5.650 44,024,359 -0.30(-5.04%)
Oct 23, 2018 6.000 6.040 5.880 5.950 30,397,070 -0.08(-1.33%)
Oct 22, 2018 6.030 6.120 5.960 6.030 26,140,322 +0.02(+0.33%)
Oct 19, 2018 6.230 6.260 6.010 6.010 27,216,800 -0.15(-2.44%)
Oct 18, 2018 6.370 6.380 6.130 6.160 26,116,784 -0.09(-1.44%)
Oct 17, 2018 6.300 6.340 6.230 6.250 17,779,922 -0.06(-0.95%)
Oct 16, 2018 6.190 6.360 6.150 6.310 16,668,852 +0.17(+2.77%)
Oct 15, 2018 6.150 6.230 6.090 6.140 18,838,531 -0.05(-0.81%)
Oct 12, 2018 6.110 6.190 6.050 6.190 36,176,800 +0.22(+3.69%)
Oct 11, 2018 5.970 6.130 5.950 5.970 30,865,062 +0.02(+0.34%)
Oct 10, 2018 6.140 6.180 5.950 5.950 26,624,359 -0.23(-3.72%)
Oct 09, 2018 6.220 6.280 6.160 6.180 27,214,759 -0.02(-0.32%)
Oct 08, 2018 6.130 6.210 6.100 6.200 17,301,659 +0.07(+1.14%)
Oct 05, 2018 6.240 6.330 6.065 6.130 29,627,100 -0.08(-1.29%)
Oct 04, 2018 6.250 6.290 6.150 6.210 33,177,803 -0.05(-0.80%)
Oct 03, 2018 6.250 6.340 6.200 6.260 32,052,631 +0.03(+0.48%)
Oct 02, 2018 6.270 6.310 6.160 6.230 26,564,166 -0.07(-1.11%)
Oct 01, 2018 6.340 6.360 6.230 6.300 25,026,881 -0.02(-0.32%)
Sep 28, 2018 6.370 6.400 6.310 6.320 33,966,600 -0.04(-0.63%)
Sep 27, 2018 6.380 6.410 6.320 6.360 28,772,734 -0.02(-0.31%)
Sep 26, 2018 6.280 6.490 6.260 6.380 49,158,328 +0.11(+1.75%)
Sep 25, 2018 6.360 6.360 6.160 6.270 42,900,781 +0.01(+0.16%)
Sep 24, 2018 6.690 6.820 6.230 6.260 111,477,437 -0.72(-10.32%)
Sep 21, 2018 7.020 7.040 6.950 6.980 30,028,400 -0.03(-0.43%)
Sep 20, 2018 7.020 7.050 6.980 7.010 16,381,336 +0.01(+0.14%)
Sep 19, 2018 7.050 7.090 6.950 7.000 19,023,812 -0.04(-0.57%)
Sep 18, 2018 7.090 7.140 7.030 7.040 23,557,852 -0.02(-0.28%)
Sep 17, 2018 7.140 7.150 7.030 7.060 15,405,686 -0.07(-0.98%)
Sep 14, 2018 7.210 7.230 7.130 7.130 14,073,600 -0.06(-0.83%)
Sep 13, 2018 7.150 7.250 7.130 7.190 11,850,966 +0.07(+0.98%)
Sep 12, 2018 7.180 7.190 7.110 7.120 15,220,162 -0.06(-0.84%)
Sep 11, 2018 7.110 7.240 7.100 7.180 15,855,775 +0.04(+0.56%)
Sep 10, 2018 7.000 7.140 6.990 7.140 11,527,354 +0.16(+2.29%)
Sep 07, 2018 6.990 7.080 6.960 6.980 16,039,400 -0.04(-0.57%)
Sep 06, 2018 6.990 7.070 6.960 7.020 13,680,373 +0.02(+0.29%)
Sep 05, 2018 7.150 7.160 6.990 7.000 20,671,144 -0.15(-2.10%)
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.