Skip to main content

Sirius XM Holdings (NQ: SIRI )

4.760 +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.730 4.800 4.690 4.760 8,289,123 +0.03(+0.63%)
Feb 22, 2024 4.680 4.745 4.650 4.730 12,023,425 +0.05(+1.07%)
Feb 21, 2024 4.740 4.760 4.620 4.680 12,143,586 -0.05(-1.06%)
Feb 20, 2024 4.860 4.855 4.710 4.730 13,837,846 -0.07(-1.46%)
Feb 16, 2024 4.820 4.870 4.720 4.800 14,436,621 +0.00(+0.00%)
Feb 15, 2024 4.940 4.940 4.775 4.800 11,291,308 -0.01(-0.21%)
Feb 14, 2024 4.920 4.920 4.760 4.810 14,306,022 +0.04(+0.84%)
Feb 13, 2024 4.910 4.920 4.740 4.770 16,434,404 -0.26(-5.17%)
Feb 12, 2024 4.900 5.050 4.885 5.030 8,645,016 +0.13(+2.65%)
Feb 09, 2024 5.000 5.010 4.885 4.900 15,342,127 -0.09(-1.80%)
Feb 08, 2024 5.090 5.090 4.970 4.990 11,961,680 -0.05(-1.06%)
Feb 07, 2024 5.123 5.133 5.004 5.043 9,368,000 -0.04(-0.78%)
Feb 06, 2024 5.153 5.153 5.033 5.083 9,004,264 -0.03(-0.58%)
Feb 05, 2024 5.063 5.123 4.984 5.113 9,507,552 -0.03(-0.58%)
Feb 02, 2024 5.093 5.153 5.019 5.143 14,282,173 -0.06(-1.15%)
Feb 01, 2024 5.213 5.322 5.043 5.203 14,458,787 +0.14(+2.75%)
Jan 31, 2024 5.093 5.232 5.014 5.063 15,192,298 -0.02(-0.39%)
Jan 30, 2024 5.193 5.203 5.033 5.083 15,859,469 -0.17(-3.22%)
Jan 29, 2024 5.262 5.322 5.183 5.252 12,818,748 -0.06(-1.12%)
Jan 26, 2024 5.322 5.392 5.272 5.312 9,542,437 -0.03(-0.56%)
Jan 25, 2024 5.471 5.476 5.213 5.342 11,355,679 -0.05(-0.92%)
Jan 24, 2024 5.461 5.511 5.322 5.392 11,728,600 -0.02(-0.37%)
Jan 23, 2024 5.312 5.411 5.272 5.411 7,530,915 +0.02(+0.37%)
Jan 22, 2024 5.382 5.461 5.337 5.392 10,357,476 +0.00(+0.00%)
Jan 19, 2024 5.282 5.406 5.262 5.392 15,286,869 +0.06(+1.12%)
Jan 18, 2024 5.173 5.342 5.163 5.332 14,846,907 +0.10(+1.90%)
Jan 17, 2024 5.073 5.252 5.043 5.232 18,298,322 +0.09(+1.74%)
Jan 16, 2024 5.153 5.203 5.053 5.143 12,213,206 -0.04(-0.77%)
Jan 12, 2024 5.252 5.282 5.163 5.183 8,487,157 -0.03(-0.57%)
Jan 11, 2024 5.332 5.337 5.123 5.213 8,748,448 -0.13(-2.42%)
Jan 10, 2024 5.322 5.402 5.262 5.342 12,305,873 -0.03(-0.56%)
Jan 09, 2024 5.402 5.431 5.322 5.372 11,163,415 -0.08(-1.46%)
Jan 08, 2024 5.421 5.516 5.392 5.451 13,494,137 +0.02(+0.37%)
Jan 05, 2024 5.382 5.521 5.342 5.431 15,645,289 +0.03(+0.55%)
Jan 04, 2024 5.372 5.441 5.262 5.402 8,928,527 -0.01(-0.18%)
Jan 03, 2024 5.461 5.491 5.337 5.411 14,708,664 -0.05(-0.91%)
Jan 02, 2024 5.421 5.650 5.392 5.461 15,675,633 +0.02(+0.37%)
Dec 29, 2023 5.491 5.491 5.392 5.441 8,587,961 -0.06(-1.09%)
Dec 28, 2023 5.461 5.571 5.461 5.501 7,150,788 +0.05(+0.91%)
Dec 27, 2023 5.461 5.541 5.411 5.451 9,446,920 -0.02(-0.36%)
Dec 26, 2023 5.421 5.496 5.393 5.471 7,287,275 +0.03(+0.55%)
Dec 22, 2023 5.451 5.461 5.362 5.441 8,680,982 -0.01(-0.18%)
Dec 21, 2023 5.272 5.461 5.242 5.451 10,374,270 +0.25(+4.78%)
Dec 20, 2023 5.402 5.595 5.183 5.203 15,905,563 -0.22(-4.04%)
Dec 19, 2023 5.262 5.441 5.232 5.421 13,808,237 +0.22(+4.21%)
Dec 18, 2023 5.392 5.392 5.113 5.203 17,841,358 -0.17(-3.15%)
Dec 15, 2023 5.680 5.750 5.262 5.372 33,042,092 -0.29(-5.10%)
Dec 14, 2023 5.471 5.720 5.372 5.660 21,869,436 +0.26(+4.79%)
Dec 13, 2023 5.262 5.431 5.183 5.402 21,904,302 +0.13(+2.45%)
Dec 12, 2023 4.974 5.272 4.646 5.272 28,650,496 +0.28(+5.58%)
Dec 11, 2023 4.675 5.103 4.655 4.994 22,260,330 +0.38(+8.19%)
Dec 08, 2023 4.606 4.655 4.546 4.616 9,572,445 -0.07(-1.49%)
Dec 07, 2023 4.526 4.685 4.457 4.685 14,040,723 +0.22(+4.90%)
Dec 06, 2023 4.546 4.626 4.466 4.466 10,611,855 -0.02(-0.44%)
Dec 05, 2023 4.506 4.526 4.387 4.486 16,083,197 -0.05(-1.10%)
Dec 04, 2023 4.825 4.835 4.506 4.536 14,618,905 -0.32(-6.56%)
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.