December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.970 USD -0.020 (-0.33%)
Official Closing Price Updated: 7:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.620 4.650 4.560 4.570 31,360,199 -0.04(-0.87%)
Nov 29, 2016 4.560 4.630 4.550 4.610 36,468,270 +0.07(+1.54%)
Nov 28, 2016 4.580 4.610 4.540 4.540 21,307,905 -0.07(-1.41%)
Nov 25, 2016 4.590 4.630 4.580 4.605 10,666,387 +0.02(+0.33%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.02(-0.43%)
Nov 22, 2016 4.580 4.650 4.540 4.610 30,531,942 +0.04(+0.88%)
Nov 21, 2016 4.560 4.590 4.550 4.570 30,443,514 +0.01(+0.22%)
Nov 18, 2016 4.560 4.620 4.560 4.560 17,834,051 -0.02(-0.44%)
Nov 17, 2016 4.510 4.590 4.500 4.580 21,799,692 +0.06(+1.33%)
Nov 16, 2016 4.570 4.580 4.510 4.520 44,039,269 -0.06(-1.31%)
Nov 15, 2016 4.490 4.600 4.440 4.580 79,139,006 +0.09(+2.12%)
Nov 14, 2016 4.360 4.560 4.360 4.485 77,275,510 +0.12(+2.87%)
Nov 11, 2016 4.280 4.380 4.270 4.360 47,189,775 +0.05(+1.16%)
Nov 10, 2016 4.300 4.370 4.280 4.310 63,614,534 +0.02(+0.47%)
Nov 09, 2016 4.140 4.330 4.130 4.290 65,586,128 +0.02(+0.47%)
Nov 08, 2016 4.210 4.290 4.210 4.270 49,909,306 +0.05(+1.30%)
Nov 07, 2016 4.160 4.220 4.150 4.215 38,818,578 +0.08(+1.81%)
Nov 04, 2016 4.120 4.180 4.110 4.140 46,380,682 +0.01(+0.24%)
Nov 03, 2016 4.140 4.160 4.120 4.130 47,260,812 +0.00(+0.00%)
Nov 02, 2016 4.160 4.180 4.120 4.130 43,124,291 -0.03(-0.72%)
Nov 01, 2016 4.180 4.188 4.140 4.160 52,570,240 -0.01(-0.24%)
Oct 31, 2016 4.110 4.170 4.100 4.170 51,452,568 +0.06(+1.46%)
Oct 28, 2016 4.090 4.150 4.090 4.110 75,986,924 +0.00(+0.00%)
Oct 27, 2016 4.270 4.270 4.070 4.110 109,714,970 -0.13(-3.07%)
Oct 26, 2016 4.190 4.250 4.170 4.240 64,207,000 +0.05(+1.19%)
Oct 25, 2016 4.160 4.190 4.150 4.190 36,836,752 +0.01(+0.24%)
Oct 24, 2016 4.160 4.190 4.150 4.180 57,313,790 +0.03(+0.72%)
Oct 21, 2016 4.130 4.150 4.110 4.150 26,274,257 +0.02(+0.48%)
Oct 20, 2016 4.140 4.160 4.120 4.130 46,044,341 -0.00(-0.12%)
Oct 19, 2016 4.100 4.150 4.100 4.135 34,350,543 +0.04(+0.85%)
Oct 18, 2016 4.120 4.140 4.100 4.100 33,190,513 -0.01(-0.24%)
Oct 17, 2016 4.110 4.130 4.080 4.110 52,487,589 +0.00(+0.00%)
Oct 14, 2016 4.110 4.140 4.100 4.110 45,339,431 +0.01(+0.24%)
Oct 13, 2016 4.090 4.110 4.050 4.100 43,000,790 +0.00(+0.00%)
Oct 12, 2016 4.090 4.110 4.070 4.100 42,028,905 +0.02(+0.49%)
Oct 11, 2016 4.140 4.140 4.070 4.080 44,560,786 -0.05(-1.33%)
Oct 10, 2016 4.160 4.180 4.130 4.135 32,849,148 -0.03(-0.60%)
Oct 07, 2016 4.170 4.170 4.120 4.160 40,665,724 +0.00(+0.12%)
Oct 06, 2016 4.160 4.170 4.140 4.155 31,686,421 -0.00(-0.12%)
Oct 05, 2016 4.180 4.190 4.160 4.160 30,974,279 -0.02(-0.48%)
Oct 04, 2016 4.200 4.220 4.150 4.180 44,344,745 -0.01(-0.24%)
Oct 03, 2016 4.170 4.210 4.170 4.190 47,280,895 +0.02(+0.48%)
Sep 30, 2016 4.170 4.190 4.150 4.170 37,823,712 +0.03(+0.60%)
Sep 29, 2016 4.160 4.200 4.140 4.145 46,110,103 -0.02(-0.48%)
Sep 28, 2016 4.160 4.180 4.150 4.165 45,446,702 +0.00(+0.12%)
Sep 27, 2016 4.160 4.190 4.150 4.160 22,006,562 -0.00(-0.12%)
Sep 26, 2016 4.180 4.190 4.155 4.165 44,585,115 -0.04(-0.95%)
Sep 23, 2016 4.200 4.220 4.180 4.205 43,030,687 +0.00(+0.00%)
Sep 22, 2016 4.190 4.220 4.180 4.205 49,313,756 +0.03(+0.72%)
Sep 21, 2016 4.130 4.190 4.120 4.175 51,731,957 +0.04(+1.09%)
Sep 20, 2016 4.140 4.160 4.110 4.130 40,210,705 -0.01(-0.24%)
Sep 19, 2016 4.120 4.170 4.110 4.140 52,402,944 +0.03(+0.73%)
Sep 16, 2016 4.150 4.150 4.100 4.110 59,261,356 -0.05(-1.32%)
Sep 15, 2016 4.090 4.170 4.070 4.165 56,716,383 +0.08(+1.83%)
Sep 14, 2016 4.090 4.120 4.070 4.090 49,749,167 +0.00(+0.00%)
Sep 13, 2016 4.120 4.150 4.070 4.090 63,949,409 -0.05(-1.21%)
Sep 12, 2016 4.090 4.160 4.070 4.140 47,750,998 +0.04(+0.98%)
Sep 09, 2016 4.190 4.200 4.105 4.100 55,138,577 -0.10(-2.26%)
Sep 08, 2016 4.170 4.210 4.150 4.195 44,897,426 +0.02(+0.48%)
Sep 07, 2016 4.160 4.190 4.150 4.175 59,784,354 +0.01(+0.36%)
Sep 06, 2016 4.170 4.180 4.140 4.160 64,786,649 -0.02(-0.48%)
Sep 02, 2016 4.180 4.180 4.180 4.180 57,129,600 +0.03(+0.72%)
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.