Skip to main content

Sirius XM Holdings (NQ: SIRI )

2.690 -0.240 (-8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.860 2.885 2.660 2.690 61,793,216 -0.24(-8.19%)
Jun 21, 2024 2.950 3.030 2.920 2.930 330,664,128 +0.03(+1.03%)
Jun 20, 2024 2.840 2.935 2.760 2.900 38,820,440 +0.13(+4.69%)
Jun 18, 2024 2.660 2.770 2.650 2.770 64,476,840 +0.12(+4.53%)
Jun 17, 2024 2.630 2.670 2.550 2.650 45,787,744 +0.04(+1.53%)
Jun 14, 2024 2.510 2.630 2.490 2.610 75,254,768 +0.07(+2.76%)
Jun 13, 2024 2.590 2.600 2.450 2.540 48,280,144 -0.09(-3.61%)
Jun 12, 2024 2.600 2.710 2.590 2.635 39,949,236 +0.07(+2.93%)
Jun 11, 2024 2.540 2.580 2.510 2.560 15,646,076 +0.03(+1.19%)
Jun 10, 2024 2.570 2.590 2.520 2.530 19,425,696 -0.03(-1.17%)
Jun 07, 2024 2.560 2.610 2.520 2.560 23,765,350 -0.03(-1.16%)
Jun 06, 2024 2.560 2.600 2.550 2.590 18,257,284 +0.02(+0.78%)
Jun 05, 2024 2.650 2.650 2.550 2.570 25,479,804 -0.02(-0.77%)
Jun 04, 2024 2.750 2.750 2.550 2.590 35,781,060 -0.18(-6.50%)
Jun 03, 2024 2.810 2.840 2.752 2.770 19,592,084 -0.05(-1.77%)
May 31, 2024 2.730 2.930 2.720 2.820 101,179,536 +0.08(+2.92%)
May 30, 2024 2.740 2.760 2.730 2.740 19,932,664 +0.00(+0.00%)
May 29, 2024 2.750 2.760 2.710 2.740 16,866,284 -0.02(-0.72%)
May 28, 2024 2.750 2.790 2.730 2.760 17,241,204 +0.01(+0.36%)
May 24, 2024 2.740 2.760 2.700 2.750 19,840,782 +0.02(+0.73%)
May 23, 2024 2.790 2.800 2.720 2.730 33,858,272 -0.07(-2.50%)
May 22, 2024 2.900 2.900 2.790 2.800 33,029,664 -0.09(-3.11%)
May 21, 2024 2.990 3.005 2.890 2.890 24,200,624 -0.10(-3.34%)
May 20, 2024 3.010 3.020 2.960 2.990 17,447,404 -0.02(-0.66%)
May 17, 2024 3.030 3.040 3.000 3.010 17,744,614 -0.04(-1.31%)
May 16, 2024 3.060 3.070 3.020 3.050 14,881,348 +0.01(+0.33%)
May 15, 2024 3.190 3.210 3.030 3.040 23,551,072 -0.13(-4.10%)
May 14, 2024 3.150 3.275 3.140 3.170 20,823,628 +0.03(+0.96%)
May 13, 2024 3.090 3.160 3.060 3.140 16,650,519 +0.11(+3.63%)
May 10, 2024 3.100 3.105 3.010 3.030 8,854,410 -0.03(-0.98%)
May 09, 2024 3.070 3.075 3.040 3.060 9,317,673 +0.01(+0.22%)
May 08, 2024 3.093 3.093 3.034 3.053 8,768,281 -0.05(-1.60%)
May 07, 2024 3.153 3.182 3.093 3.103 10,323,029 -0.05(-1.57%)
May 06, 2024 3.123 3.160 3.093 3.153 11,923,538 +0.06(+1.92%)
May 03, 2024 3.053 3.113 3.043 3.093 15,489,343 +0.07(+2.29%)
May 02, 2024 3.053 3.093 2.994 3.024 13,770,432 +0.00(+0.00%)
May 01, 2024 2.934 3.063 2.905 3.024 28,221,510 +0.11(+3.74%)
Apr 30, 2024 3.073 3.123 2.895 2.915 42,487,196 -0.23(-7.26%)
Apr 29, 2024 3.043 3.162 3.024 3.143 22,978,584 +0.15(+4.97%)
Apr 26, 2024 2.974 3.009 2.944 2.994 31,493,372 +0.00(+0.00%)
Apr 25, 2024 3.093 3.113 2.954 2.994 31,975,470 -0.14(-4.43%)
Apr 24, 2024 3.153 3.162 3.103 3.133 17,994,708 +0.00(+0.00%)
Apr 23, 2024 3.083 3.182 3.073 3.133 16,413,882 +0.03(+0.96%)
Apr 22, 2024 3.083 3.133 3.053 3.103 15,463,738 +0.04(+1.29%)
Apr 19, 2024 3.034 3.093 3.014 3.063 17,110,938 +0.03(+0.98%)
Apr 18, 2024 3.083 3.093 3.014 3.034 11,647,432 -0.04(-1.29%)
Apr 17, 2024 3.123 3.162 3.053 3.073 14,385,424 -0.05(-1.59%)
Apr 16, 2024 3.153 3.162 3.083 3.123 13,786,383 -0.03(-0.94%)
Apr 15, 2024 3.242 3.242 3.123 3.153 20,348,578 -0.03(-0.93%)
Apr 12, 2024 3.311 3.311 3.172 3.182 27,125,728 -0.13(-3.89%)
Apr 11, 2024 3.341 3.381 3.291 3.311 15,650,832 +0.00(+0.00%)
Apr 10, 2024 3.390 3.430 3.242 3.311 29,746,186 -0.11(-3.19%)
Apr 09, 2024 3.351 3.470 3.301 3.420 24,246,776 +0.07(+2.07%)
Apr 08, 2024 3.460 3.500 3.331 3.351 24,726,842 -0.11(-3.15%)
Apr 05, 2024 3.519 3.524 3.450 3.460 14,228,980 -0.06(-1.69%)
Apr 04, 2024 3.589 3.609 3.519 3.519 20,444,652 -0.02(-0.56%)
Apr 03, 2024 3.638 3.658 3.519 3.539 20,600,736 -0.12(-3.25%)
Apr 02, 2024 3.846 3.846 3.648 3.658 15,843,583 -0.14(-3.66%)
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.