December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.805 USD -0.025 (-0.43%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.850 5.930 5.750 5.880 35,189,900 +0.01(+0.17%)
Jul 30, 2020 6.070 6.200 5.820 5.870 52,693,142 -0.04(-0.68%)
Jul 29, 2020 5.970 6.020 5.870 5.910 27,448,057 -0.04(-0.67%)
Jul 28, 2020 6.050 6.060 5.920 5.950 18,706,745 -0.04(-0.67%)
Jul 27, 2020 5.900 5.990 5.840 5.990 20,469,227 +0.08(+1.44%)
Jul 24, 2020 5.900 5.950 5.850 5.905 19,196,500 +0.02(+0.25%)
Jul 23, 2020 5.930 5.970 5.850 5.890 19,356,923 -0.05(-0.84%)
Jul 22, 2020 5.910 5.980 5.860 5.940 20,669,150 +0.07(+1.19%)
Jul 21, 2020 5.860 6.030 5.850 5.870 23,948,461 +0.05(+0.86%)
Jul 20, 2020 5.890 5.920 5.760 5.820 20,047,411 -0.07(-1.19%)
Jul 17, 2020 5.940 5.980 5.890 5.890 23,128,700 -0.06(-1.01%)
Jul 16, 2020 5.950 5.980 5.870 5.950 19,878,861 -0.06(-1.00%)
Jul 15, 2020 5.760 6.020 5.760 6.010 39,088,544 +0.35(+6.18%)
Jul 14, 2020 5.590 5.690 5.510 5.660 29,236,062 +0.07(+1.25%)
Jul 13, 2020 5.690 5.780 5.590 5.590 22,861,837 -0.11(-1.93%)
Jul 10, 2020 5.650 5.720 5.610 5.700 18,971,600 +0.07(+1.24%)
Jul 09, 2020 5.780 5.820 5.590 5.630 19,778,011 -0.12(-2.09%)
Jul 08, 2020 5.780 5.820 5.700 5.750 20,447,043 -0.04(-0.69%)
Jul 07, 2020 5.900 5.910 5.780 5.790 22,283,336 -0.08(-1.36%)
Jul 06, 2020 5.900 5.960 5.850 5.870 21,634,481 +0.03(+0.51%)
Jul 02, 2020 5.980 5.980 5.830 5.840 24,056,400 -0.05(-0.85%)
Jul 01, 2020 5.880 5.960 5.790 5.890 26,152,647 +0.02(+0.34%)
Jun 30, 2020 5.690 5.890 5.650 5.870 36,889,887 +0.17(+2.98%)
Jun 29, 2020 5.570 5.730 5.550 5.700 23,506,498 +0.16(+2.89%)
Jun 26, 2020 5.800 5.810 5.520 5.540 49,865,800 -0.28(-4.81%)
Jun 25, 2020 5.740 5.840 5.660 5.820 27,065,647 +0.04(+0.69%)
Jun 24, 2020 5.890 5.890 5.710 5.780 32,394,275 -0.12(-2.03%)
Jun 23, 2020 6.010 6.070 5.880 5.900 29,921,627 -0.06(-1.01%)
Jun 22, 2020 5.950 6.000 5.870 5.960 23,602,433 +0.00(+0.00%)
Jun 19, 2020 6.120 6.170 5.940 5.960 43,943,600 -0.13(-2.13%)
Jun 18, 2020 6.010 6.090 5.970 6.090 21,461,872 +0.07(+1.16%)
Jun 17, 2020 6.040 6.100 6.000 6.020 18,055,747 -0.01(-0.17%)
Jun 16, 2020 6.180 6.190 5.920 6.030 26,123,822 +0.04(+0.67%)
Jun 15, 2020 5.810 6.020 5.790 5.990 27,075,019 +0.06(+0.93%)
Jun 12, 2020 6.020 6.060 5.800 5.935 33,633,800 +0.08(+1.45%)
Jun 11, 2020 6.050 6.090 5.810 5.850 30,556,569 -0.37(-5.95%)
Jun 10, 2020 6.340 6.350 6.090 6.220 28,887,456 -0.10(-1.58%)
Jun 09, 2020 6.440 6.460 6.300 6.320 23,541,459 -0.19(-2.92%)
Jun 08, 2020 6.570 6.580 6.460 6.510 32,545,346 +0.00(+0.00%)
Jun 05, 2020 6.680 6.730 6.460 6.510 37,423,100 +0.06(+0.93%)
Jun 04, 2020 6.240 6.500 6.210 6.450 57,404,660 +0.20(+3.20%)
Jun 03, 2020 6.040 6.290 6.020 6.250 41,903,100 +0.27(+4.52%)
Jun 02, 2020 6.040 6.050 5.930 5.980 34,272,109 +0.01(+0.17%)
Jun 01, 2020 5.820 6.000 5.810 5.970 33,708,236 +0.15(+2.58%)
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%)
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.