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 29, 2019 6.960 7.000 6.880 6.980 11,191,600 +0.05(+0.72%)
Nov 27, 2019 6.880 6.950 6.880 6.930 20,603,700 +0.04(+0.58%)
Nov 26, 2019 6.860 6.900 6.820 6.890 24,795,410 +0.04(+0.58%)
Nov 25, 2019 6.830 6.880 6.770 6.850 22,622,312 +0.04(+0.66%)
Nov 22, 2019 6.950 7.000 6.800 6.805 60,460,100 -0.16(-2.23%)
Nov 21, 2019 6.940 6.970 6.840 6.960 24,243,037 +0.06(+0.87%)
Nov 20, 2019 6.930 6.970 6.840 6.900 13,479,366 -0.07(-1.00%)
Nov 19, 2019 6.960 6.990 6.910 6.970 14,483,433 +0.02(+0.29%)
Nov 18, 2019 6.920 6.970 6.910 6.950 14,965,581 +0.03(+0.43%)
Nov 15, 2019 6.990 7.000 6.910 6.920 16,344,100 -0.06(-0.86%)
Nov 14, 2019 6.890 6.990 6.880 6.980 18,931,950 +0.08(+1.16%)
Nov 13, 2019 6.920 6.980 6.880 6.900 23,207,052 -0.03(-0.43%)
Nov 12, 2019 6.950 6.980 6.900 6.930 17,860,212 -0.03(-0.43%)
Nov 11, 2019 6.820 6.990 6.800 6.960 14,044,441 +0.11(+1.61%)
Nov 08, 2019 6.800 6.880 6.770 6.850 15,188,200 +0.05(+0.74%)
Nov 07, 2019 6.790 6.860 6.780 6.800 17,093,456 +0.02(+0.29%)
Nov 06, 2019 6.830 6.850 6.760 6.780 16,715,557 -0.05(-0.73%)
Nov 05, 2019 6.780 6.880 6.750 6.830 16,268,559 +0.06(+0.89%)
Nov 04, 2019 6.850 6.860 6.750 6.770 16,883,341 -0.05(-0.73%)
Nov 01, 2019 6.740 6.835 6.720 6.820 29,940,400 +0.10(+1.49%)
Oct 31, 2019 6.480 6.750 6.480 6.720 38,350,928 +0.25(+3.86%)
Oct 30, 2019 6.400 6.470 6.290 6.470 19,985,055 +0.10(+1.57%)
Oct 29, 2019 6.440 6.470 6.350 6.370 19,939,221 -0.09(-1.39%)
Oct 28, 2019 6.450 6.490 6.440 6.460 11,817,334 +0.02(+0.31%)
Oct 25, 2019 6.440 6.500 6.400 6.440 17,305,600 -0.02(-0.31%)
Oct 24, 2019 6.410 6.470 6.320 6.460 23,866,569 +0.01(+0.16%)
Oct 23, 2019 6.410 6.470 6.400 6.450 12,628,955 +0.05(+0.78%)
Oct 22, 2019 6.420 6.430 6.380 6.400 16,274,558 -0.02(-0.31%)
Oct 21, 2019 6.440 6.490 6.370 6.420 14,294,802 -0.01(-0.16%)
Oct 18, 2019 6.500 6.500 6.410 6.430 13,505,300 -0.05(-0.77%)
Oct 17, 2019 6.470 6.500 6.400 6.480 15,217,309 +0.05(+0.78%)
Oct 16, 2019 6.410 6.480 6.370 6.430 16,379,346 +0.00(+0.00%)
Oct 15, 2019 6.340 6.470 6.340 6.430 17,847,206 +0.10(+1.58%)
Oct 14, 2019 6.310 6.360 6.250 6.330 10,815,260 +0.02(+0.32%)
Oct 11, 2019 6.310 6.375 6.300 6.310 14,012,500 +0.06(+0.96%)
Oct 10, 2019 6.230 6.310 6.220 6.250 13,875,944 +0.02(+0.32%)
Oct 09, 2019 6.260 6.280 6.190 6.230 11,385,851 -0.01(-0.16%)
Oct 08, 2019 6.310 6.320 6.230 6.240 17,502,256 -0.09(-1.42%)
Oct 07, 2019 6.360 6.410 6.310 6.330 15,029,255 -0.05(-0.78%)
Oct 04, 2019 6.350 6.450 6.350 6.380 14,727,600 +0.03(+0.47%)
Oct 03, 2019 6.230 6.370 6.180 6.350 21,984,254 +0.12(+1.93%)
Oct 02, 2019 6.180 6.260 6.160 6.230 17,832,559 +0.02(+0.32%)
Oct 01, 2019 6.280 6.340 6.170 6.210 15,152,494 -0.05(-0.80%)
Sep 30, 2019 6.250 6.270 6.220 6.260 12,747,146 +0.05(+0.89%)
Sep 27, 2019 6.290 6.310 6.170 6.205 14,444,300 -0.05(-0.88%)
Sep 26, 2019 6.300 6.330 6.220 6.260 10,511,237 -0.07(-1.11%)
Sep 25, 2019 6.230 6.340 6.230 6.330 12,813,267 +0.10(+1.61%)
Sep 24, 2019 6.360 6.370 6.220 6.230 18,699,548 -0.10(-1.58%)
Sep 23, 2019 6.290 6.330 6.280 6.330 13,611,495 +0.07(+1.12%)
Sep 20, 2019 6.360 6.370 6.230 6.260 44,965,200 -0.08(-1.26%)
Sep 19, 2019 6.380 6.390 6.330 6.340 15,744,097 -0.05(-0.78%)
Sep 18, 2019 6.470 6.470 6.320 6.390 22,180,034 -0.08(-1.24%)
Sep 17, 2019 6.350 6.490 6.320 6.470 21,140,239 +0.10(+1.57%)
Sep 16, 2019 6.350 6.380 6.310 6.370 16,141,459 -0.02(-0.31%)
Sep 13, 2019 6.470 6.480 6.350 6.390 15,609,200 -0.06(-0.93%)
Sep 12, 2019 6.500 6.510 6.370 6.450 18,704,631 -0.04(-0.62%)
Sep 11, 2019 6.390 6.500 6.370 6.490 24,880,784 +0.13(+2.04%)
Sep 10, 2019 6.270 6.360 6.260 6.360 15,736,272 +0.07(+1.11%)
Sep 09, 2019 6.260 6.310 6.200 6.290 20,174,939 +0.04(+0.64%)
Sep 06, 2019 6.280 6.310 6.235 6.250 23,689,900 -0.03(-0.48%)
Sep 05, 2019 6.250 6.310 6.220 6.280 18,319,247 +0.07(+1.13%)
Sep 04, 2019 6.220 6.240 6.190 6.210 19,534,386 +0.05(+0.81%)
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.