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 (%)
Dec 31, 2020 6.370 6.370 6.370 15,741,551 -0.04(-0.62%)
Dec 30, 2020 6.390 6.490 6.380 6.410 15,741,551 +0.00(+0.00%)
Dec 29, 2020 6.330 6.420 6.310 6.410 17,529,039 +0.07(+1.10%)
Dec 28, 2020 6.300 6.380 6.260 6.340 14,969,186 +0.04(+0.56%)
Dec 24, 2020 6.270 6.320 6.250 6.305 5,567,300 +0.04(+0.56%)
Dec 23, 2020 6.280 6.310 6.250 6.270 18,909,695 +0.00(+0.00%)
Dec 22, 2020 6.280 6.320 6.240 6.270 13,504,491 -0.04(-0.63%)
Dec 21, 2020 6.250 6.330 6.170 6.310 21,376,406 +0.00(+0.00%)
Dec 18, 2020 6.400 6.430 6.270 6.310 38,941,600 -0.07(-1.10%)
Dec 17, 2020 6.400 6.420 6.320 6.380 18,547,428 +0.01(+0.16%)
Dec 16, 2020 6.390 6.410 6.340 6.370 13,772,894 -0.02(-0.31%)
Dec 15, 2020 6.350 6.410 6.300 6.390 11,374,848 +0.06(+0.95%)
Dec 14, 2020 6.450 6.450 6.310 6.330 17,309,759 -0.09(-1.40%)
Dec 11, 2020 6.400 6.450 6.360 6.420 19,912,800 +0.03(+0.47%)
Dec 10, 2020 6.390 6.420 6.320 6.390 24,723,826 -0.02(-0.31%)
Dec 09, 2020 6.670 6.725 6.380 6.410 29,535,834 -0.20(-3.03%)
Dec 08, 2020 6.630 6.680 6.510 6.610 46,025,934 +0.09(+1.38%)
Dec 07, 2020 6.350 6.570 6.330 6.520 22,012,797 +0.18(+2.84%)
Dec 04, 2020 6.420 6.486 6.330 6.340 19,228,900 -0.09(-1.40%)
Dec 03, 2020 6.420 6.480 6.380 6.430 21,769,783 +0.00(+0.00%)
Dec 02, 2020 6.510 6.520 6.420 6.430 17,441,303 -0.09(-1.38%)
Dec 01, 2020 6.510 6.600 6.480 6.520 25,414,312 +0.03(+0.46%)
Nov 30, 2020 6.530 6.540 6.400 6.490 24,347,574 -0.06(-0.92%)
Nov 27, 2020 6.500 6.625 6.500 6.550 10,885,900 +0.08(+1.24%)
Nov 25, 2020 6.540 6.550 6.340 6.470 25,936,200 -0.08(-1.22%)
Nov 24, 2020 6.620 6.660 6.540 6.550 19,258,631 -0.01(-0.15%)
Nov 23, 2020 6.440 6.600 6.430 6.560 21,811,882 +0.14(+2.18%)
Nov 20, 2020 6.380 6.460 6.360 6.420 15,550,500 +0.01(+0.16%)
Nov 19, 2020 6.270 6.440 6.260 6.410 19,697,893 +0.09(+1.42%)
Nov 18, 2020 6.430 6.480 6.310 6.320 20,541,906 -0.09(-1.40%)
Nov 17, 2020 6.280 6.460 6.280 6.410 17,475,205 +0.04(+0.63%)
Nov 16, 2020 6.340 6.390 6.300 6.370 20,300,759 +0.10(+1.59%)
Nov 13, 2020 6.150 6.290 6.140 6.270 19,990,700 +0.16(+2.62%)
Nov 12, 2020 6.150 6.210 6.030 6.110 21,985,764 -0.07(-1.13%)
Nov 11, 2020 6.060 6.260 6.010 6.180 22,699,980 +0.19(+3.17%)
Nov 10, 2020 5.970 6.140 5.960 5.990 31,736,554 -0.06(-0.99%)
Nov 09, 2020 6.250 6.320 6.050 6.050 28,734,405 +0.02(+0.33%)
Nov 06, 2020 6.060 6.100 6.010 6.030 21,434,700 -0.06(-0.99%)
Nov 05, 2020 5.920 6.110 5.910 6.090 23,954,953 +0.20(+3.40%)
Nov 04, 2020 5.880 5.940 5.790 5.890 26,092,680 +0.07(+1.20%)
Nov 03, 2020 5.820 5.910 5.810 5.820 26,779,172 +0.04(+0.69%)
Nov 02, 2020 5.790 5.880 5.740 5.780 21,962,497 +0.05(+0.87%)
Oct 30, 2020 5.770 5.840 5.700 5.730 22,300,400 -0.10(-1.72%)
Oct 29, 2020 5.680 5.880 5.660 5.830 26,871,003 +0.13(+2.28%)
Oct 28, 2020 5.840 5.860 5.690 5.700 23,681,998 -0.21(-3.55%)
Oct 27, 2020 5.850 5.930 5.760 5.910 20,519,386 +0.12(+2.07%)
Oct 26, 2020 5.930 5.980 5.780 5.790 24,029,837 -0.19(-3.18%)
Oct 23, 2020 6.000 6.040 5.900 5.980 21,719,300 -0.01(-0.17%)
Oct 22, 2020 6.010 6.030 5.820 5.990 31,411,522 +0.13(+2.22%)
Oct 21, 2020 5.830 5.920 5.780 5.860 32,497,955 +0.06(+1.03%)
Oct 20, 2020 5.820 5.860 5.760 5.800 19,842,117 +0.07(+1.22%)
Oct 19, 2020 5.840 5.890 5.720 5.730 21,310,349 -0.11(-1.88%)
Oct 16, 2020 5.840 5.870 5.795 5.840 28,474,800 +0.00(+0.00%)
Oct 15, 2020 5.780 5.860 5.740 5.840 29,179,066 +0.00(+0.00%)
Oct 14, 2020 5.890 5.930 5.810 5.840 19,639,900 -0.05(-0.85%)
Oct 13, 2020 5.910 5.980 5.840 5.890 29,308,999 -0.02(-0.34%)
Oct 12, 2020 5.870 5.950 5.850 5.910 27,176,006 +0.07(+1.20%)
Oct 09, 2020 5.970 6.030 5.840 5.840 21,088,100 -0.12(-2.01%)
Oct 08, 2020 5.910 5.980 5.760 5.960 33,308,283 +0.14(+2.41%)
Oct 07, 2020 5.770 5.890 5.750 5.820 32,541,264 +0.26(+4.68%)
Oct 06, 2020 5.600 5.670 5.530 5.560 27,344,258 -0.05(-0.89%)
Oct 05, 2020 5.590 5.660 5.520 5.610 21,900,944 +0.05(+0.90%)
Oct 02, 2020 5.520 5.660 5.500 5.560 31,952,100 -0.09(-1.59%)
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.