December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.990 USD +0.030 (+0.50%)
Official Closing Price Updated: 6:35 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.660 5.860 5.570 5.820 62,455,300 +0.14(+2.46%)
May 28, 2020 5.790 5.790 5.640 5.680 38,509,342 -0.02(-0.35%)
May 27, 2020 5.650 5.840 5.640 5.700 48,186,637 +0.22(+4.01%)
May 26, 2020 5.440 5.510 5.320 5.480 38,737,819 +0.18(+3.30%)
May 22, 2020 5.210 5.345 5.173 5.305 39,030,000 +0.13(+2.61%)
May 21, 2020 5.230 5.230 5.060 5.170 51,874,876 -0.06(-1.15%)
May 20, 2020 5.480 5.510 5.190 5.230 49,082,506 -0.22(-4.04%)
May 19, 2020 5.540 5.570 5.420 5.450 36,371,397 -0.06(-1.09%)
May 18, 2020 5.490 5.640 5.440 5.510 44,312,370 +0.17(+3.18%)
May 15, 2020 5.250 5.340 5.180 5.340 26,041,000 +0.06(+1.14%)
May 14, 2020 5.160 5.310 5.010 5.280 56,934,417 +0.06(+1.15%)
May 13, 2020 5.420 5.480 5.110 5.220 42,759,517 -0.21(-3.87%)
May 12, 2020 5.660 5.680 5.410 5.430 32,092,901 -0.23(-4.06%)
May 11, 2020 5.700 5.710 5.590 5.660 25,272,877 -0.08(-1.48%)
May 08, 2020 5.620 5.750 5.570 5.745 29,630,800 +0.23(+4.08%)
May 07, 2020 5.640 5.710 5.500 5.520 36,630,625 -0.14(-2.47%)
May 06, 2020 5.760 5.770 5.620 5.660 26,368,431 -0.08(-1.39%)
May 05, 2020 5.790 5.800 5.670 5.740 24,739,975 -0.01(-0.17%)
May 04, 2020 5.750 5.820 5.610 5.750 24,190,920 -0.05(-0.86%)
May 01, 2020 5.800 5.830 5.680 5.800 24,117,300 -0.11(-1.86%)
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%)
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.