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, 2017 5.450 5.550 5.440 5.500 15,930,331 +0.02(+0.36%)
Nov 29, 2017 5.430 5.550 5.430 5.480 19,204,072 +0.05(+0.92%)
Nov 28, 2017 5.430 5.445 5.410 5.430 15,123,189 -0.01(-0.18%)
Nov 27, 2017 5.410 5.470 5.400 5.440 15,891,099 +0.00(+0.00%)
Nov 24, 2017 5.430 5.470 5.415 5.440 7,844,231 +0.00(+0.00%)
Nov 22, 2017 5.460 5.490 5.420 5.440 14,091,240 -0.02(-0.37%)
Nov 21, 2017 5.460 5.510 5.445 5.460 13,264,538 +0.03(+0.55%)
Nov 20, 2017 5.470 5.490 5.415 5.430 11,537,848 -0.03(-0.55%)
Nov 17, 2017 5.420 5.485 5.380 5.460 11,915,928 +0.06(+1.11%)
Nov 16, 2017 5.360 5.440 5.350 5.400 17,047,069 +0.02(+0.37%)
Nov 15, 2017 5.350 5.390 5.300 5.380 14,497,396 +0.03(+0.56%)
Nov 14, 2017 5.480 5.490 5.300 5.350 23,926,539 -0.15(-2.73%)
Nov 13, 2017 5.320 5.500 5.320 5.500 24,645,133 +0.16(+3.00%)
Nov 10, 2017 5.280 5.410 5.280 5.340 18,671,543 +0.03(+0.56%)
Nov 09, 2017 5.340 5.400 5.280 5.310 15,185,728 -0.05(-0.93%)
Nov 08, 2017 5.310 5.380 5.310 5.360 15,844,057 +0.02(+0.37%)
Nov 07, 2017 5.350 5.400 5.310 5.340 12,811,686 -0.01(-0.19%)
Nov 06, 2017 5.290 5.400 5.290 5.350 12,427,918 +0.05(+0.94%)
Nov 03, 2017 5.300 5.340 5.260 5.300 16,733,068 -0.04(-0.75%)
Nov 02, 2017 5.410 5.430 5.300 5.340 20,638,769 -0.10(-1.84%)
Nov 01, 2017 5.470 5.520 5.380 5.440 23,138,645 +0.00(+0.00%)
Oct 31, 2017 5.520 5.521 5.430 5.440 19,507,716 -0.07(-1.27%)
Oct 30, 2017 5.530 5.560 5.460 5.510 19,660,420 -0.03(-0.54%)
Oct 27, 2017 5.550 5.560 5.440 5.540 30,516,344 -0.04(-0.72%)
Oct 26, 2017 5.620 5.620 5.540 5.580 12,876,529 +0.02(+0.36%)
Oct 25, 2017 5.660 5.700 5.460 5.560 29,236,540 -0.16(-2.80%)
Oct 24, 2017 5.690 5.780 5.690 5.720 27,143,295 +0.02(+0.35%)
Oct 23, 2017 5.770 5.780 5.680 5.700 20,151,271 -0.05(-0.96%)
Oct 20, 2017 5.780 5.780 5.730 5.755 8,287,823 +0.01(+0.26%)
Oct 19, 2017 5.720 5.760 5.700 5.740 8,774,821 -0.01(-0.17%)
Oct 18, 2017 5.700 5.770 5.690 5.750 11,458,522 +0.04(+0.70%)
Oct 17, 2017 5.680 5.730 5.670 5.710 8,786,625 +0.01(+0.18%)
Oct 16, 2017 5.710 5.720 5.695 5.700 7,866,109 -0.01(-0.18%)
Oct 13, 2017 5.750 5.750 5.690 5.710 8,675,665 +0.00(+0.00%)
Oct 12, 2017 5.730 5.780 5.640 5.710 20,327,637 -0.01(-0.17%)
Oct 11, 2017 5.670 5.750 5.640 5.720 14,164,122 +0.07(+1.24%)
Oct 10, 2017 5.720 5.730 5.650 5.650 10,075,208 -0.07(-1.22%)
Oct 09, 2017 5.740 5.780 5.710 5.720 7,199,353 -0.01(-0.17%)
Oct 06, 2017 5.750 5.770 5.670 5.730 10,781,747 -0.01(-0.17%)
Oct 05, 2017 5.710 5.790 5.700 5.740 17,100,009 +0.01(+0.17%)
Oct 04, 2017 5.630 5.740 5.600 5.730 22,465,914 +0.13(+2.32%)
Oct 03, 2017 5.500 5.600 5.500 5.600 17,327,020 +0.10(+1.82%)
Oct 02, 2017 5.520 5.550 5.480 5.500 16,043,793 -0.02(-0.36%)
Sep 29, 2017 5.460 5.570 5.450 5.520 15,775,666 +0.08(+1.47%)
Sep 28, 2017 5.500 5.530 5.440 5.440 11,712,076 -0.09(-1.63%)
Sep 27, 2017 5.470 5.540 5.450 5.530 16,052,940 +0.09(+1.65%)
Sep 26, 2017 5.500 5.530 5.420 5.440 14,117,365 -0.06(-1.09%)
Sep 25, 2017 5.530 5.550 5.490 5.500 12,806,767 -0.04(-0.72%)
Sep 22, 2017 5.470 5.540 5.470 5.540 8,285,263 +0.05(+0.91%)
Sep 21, 2017 5.490 5.530 5.470 5.490 7,364,526 -0.01(-0.18%)
Sep 20, 2017 5.460 5.520 5.450 5.500 20,284,333 +0.03(+0.55%)
Sep 19, 2017 5.470 5.505 5.460 5.470 10,599,062 -0.01(-0.18%)
Sep 18, 2017 5.490 5.530 5.450 5.480 18,027,544 -0.03(-0.54%)
Sep 15, 2017 5.430 5.510 5.420 5.510 30,136,475 +0.07(+1.29%)
Sep 14, 2017 5.420 5.460 5.390 5.440 16,784,751 +0.02(+0.37%)
Sep 13, 2017 5.570 5.580 5.370 5.420 26,884,340 -0.17(-3.04%)
Sep 12, 2017 5.520 5.590 5.490 5.590 19,129,663 +0.06(+1.08%)
Sep 11, 2017 5.520 5.540 5.460 5.530 19,588,104 +0.05(+0.91%)
Sep 08, 2017 5.540 5.540 5.400 5.480 24,806,472 -0.07(-1.26%)
Sep 07, 2017 5.600 5.630 5.510 5.550 15,572,467 -0.05(-0.89%)
Sep 06, 2017 5.580 5.630 5.550 5.600 14,721,445 +0.01(+0.18%)
Sep 05, 2017 5.680 5.700 5.565 5.590 19,875,781 -0.10(-1.76%)
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.