December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.990 USD +0.030 (+0.50%)
Official Closing Price Updated: 6:54 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.920 6.000 5.800 5.910 24,072,716 -0.01(-0.17%)
Apr 29, 2020 5.920 6.030 5.870 5.920 32,102,484 +0.16(+2.78%)
Apr 28, 2020 5.890 6.020 5.580 5.760 34,013,412 +0.15(+2.67%)
Apr 27, 2020 5.510 5.690 5.500 5.610 21,958,170 +0.11(+1.91%)
Apr 24, 2020 5.460 5.540 5.290 5.505 31,043,100 +0.13(+2.51%)
Apr 23, 2020 5.110 5.570 5.110 5.370 51,885,806 +0.32(+6.34%)
Apr 22, 2020 5.130 5.130 5.030 5.050 18,520,566 +0.05(+1.00%)
Apr 21, 2020 5.130 5.170 4.970 5.000 20,584,987 -0.22(-4.21%)
Apr 20, 2020 5.200 5.330 5.170 5.220 17,474,343 -0.07(-1.32%)
Apr 17, 2020 5.410 5.430 5.200 5.290 18,197,200 -0.01(-0.19%)
Apr 16, 2020 5.320 5.380 5.220 5.300 22,853,768 +0.00(+0.00%)
Apr 15, 2020 5.320 5.340 5.200 5.300 20,992,992 -0.12(-2.21%)
Apr 14, 2020 5.170 5.440 5.140 5.420 24,196,572 +0.30(+5.86%)
Apr 13, 2020 5.220 5.230 4.950 5.120 18,433,120 -0.13(-2.48%)
Apr 09, 2020 5.240 5.380 5.150 5.250 21,788,400 +0.08(+1.55%)
Apr 08, 2020 4.990 5.210 4.920 5.170 17,479,656 +0.26(+5.30%)
Apr 07, 2020 4.920 5.100 4.820 4.910 28,274,094 +0.12(+2.51%)
Apr 06, 2020 4.720 4.850 4.680 4.790 24,061,177 +0.31(+6.92%)
Apr 03, 2020 4.730 4.760 4.410 4.480 20,780,700 -0.27(-5.68%)
Apr 02, 2020 4.590 4.850 4.510 4.750 23,163,200 +0.11(+2.37%)
Apr 01, 2020 4.760 4.910 4.600 4.640 26,470,084 -0.30(-6.07%)
Mar 31, 2020 4.840 5.120 4.800 4.940 29,398,412 +0.13(+2.70%)
Mar 30, 2020 4.960 5.080 4.760 4.810 34,791,191 -0.12(-2.43%)
Mar 27, 2020 5.040 5.060 4.900 4.930 24,632,800 -0.27(-5.19%)
Mar 26, 2020 5.070 5.340 5.070 5.200 27,208,349 +0.15(+2.97%)
Mar 25, 2020 4.980 5.320 4.920 5.050 27,034,900 +0.07(+1.41%)
Mar 24, 2020 4.800 4.980 4.700 4.980 50,654,279 +0.46(+10.18%)
Mar 23, 2020 4.380 4.600 4.110 4.520 58,209,025 +0.08(+1.80%)
Mar 20, 2020 4.800 4.930 4.405 4.440 58,310,800 -0.35(-7.31%)
Mar 19, 2020 4.670 4.920 4.510 4.790 40,724,231 +0.04(+0.84%)
Mar 18, 2020 5.150 5.230 4.530 4.750 58,435,125 -0.68(-12.52%)
Mar 17, 2020 5.150 5.480 4.890 5.430 44,690,959 +0.35(+6.89%)
Mar 16, 2020 5.240 5.730 4.980 5.080 47,076,519 -0.82(-13.90%)
Mar 13, 2020 5.780 5.900 5.440 5.900 41,060,700 +0.34(+6.12%)
Mar 12, 2020 5.660 5.950 5.280 5.560 40,208,131 -0.49(-8.10%)
Mar 11, 2020 6.120 6.260 5.960 6.050 36,457,575 -0.28(-4.42%)
Mar 10, 2020 6.160 6.340 5.960 6.330 41,115,745 +0.29(+4.80%)
Mar 09, 2020 6.160 6.260 5.970 6.040 41,145,912 -0.40(-6.21%)
Mar 06, 2020 6.360 6.550 6.330 6.440 33,961,700 -0.20(-3.01%)
Mar 05, 2020 6.480 6.680 6.460 6.640 38,219,328 -0.01(-0.15%)
Mar 04, 2020 6.570 6.660 6.560 6.650 25,243,038 +0.17(+2.62%)
Mar 03, 2020 6.480 6.700 6.410 6.480 37,669,531 -0.07(-1.07%)
Mar 02, 2020 6.280 6.550 6.260 6.550 37,933,157 +0.21(+3.31%)
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%)
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.