Sirius XM Holdings (NQ: SIRI )

6.180 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 6.180 0 -0.18(-2.83%)
Jan 13, 2022 6.330 6.410 6.300 6.360 14,964,570 +0.03(+0.47%)
Jan 12, 2022 6.340 6.380 6.280 6.330 12,338,027 +0.01(+0.16%)
Jan 11, 2022 6.230 6.340 6.220 6.320 14,869,479 +0.06(+0.96%)
Jan 10, 2022 6.190 6.270 6.170 6.260 16,340,211 +0.06(+0.97%)
Jan 07, 2022 6.220 6.290 6.180 6.200 15,806,287 +0.01(+0.16%)
Jan 06, 2022 6.170 6.250 6.135 6.190 17,384,568 +0.04(+0.65%)
Jan 05, 2022 6.170 6.260 6.140 6.150 17,641,832 -0.02(-0.32%)
Jan 04, 2022 6.280 6.320 6.115 6.170 35,054,621 -0.19(-2.99%)
Jan 03, 2022 6.320 6.400 6.290 6.360 21,632,182 +0.01(+0.16%)
Dec 31, 2021 6.420 6.480 6.350 6.350 16,640,649 -0.07(-1.09%)
Dec 30, 2021 6.370 6.460 6.350 6.420 12,457,638 +0.05(+0.78%)
Dec 29, 2021 6.410 6.440 6.360 6.370 10,358,176 -0.04(-0.62%)
Dec 28, 2021 6.450 6.520 6.390 6.410 14,935,760 -0.04(-0.62%)
Dec 27, 2021 6.450 6.470 6.380 6.450 13,160,245 +0.02(+0.31%)
Dec 23, 2021 6.410 6.450 6.390 6.430 10,833,236 +0.05(+0.78%)
Dec 22, 2021 6.410 6.435 6.330 6.380 13,167,378 -0.03(-0.47%)
Dec 21, 2021 6.420 6.460 6.350 6.410 13,504,503 +0.06(+0.94%)
Dec 20, 2021 6.330 6.390 6.290 6.350 12,511,479 -0.03(-0.47%)
Dec 17, 2021 6.340 6.450 6.320 6.380 25,618,252 +0.04(+0.63%)
Dec 16, 2021 6.390 6.430 6.330 6.340 14,248,900 -0.04(-0.63%)
Dec 15, 2021 6.290 6.400 6.280 6.380 15,488,313 +0.08(+1.27%)
Dec 14, 2021 6.270 6.370 6.270 6.300 17,635,089 +0.01(+0.16%)
Dec 13, 2021 6.280 6.330 6.253 6.290 14,048,647 +0.01(+0.16%)
Dec 10, 2021 6.190 6.310 6.170 6.280 17,425,104 +0.12(+1.95%)
Dec 09, 2021 6.160 6.220 6.130 6.160 20,082,052 -0.05(-0.81%)
Dec 08, 2021 6.230 6.285 6.180 6.210 12,732,147 +0.01(+0.16%)
Dec 07, 2021 6.340 6.370 6.160 6.200 22,686,821 -0.12(-1.90%)
Dec 06, 2021 6.290 6.420 6.245 6.320 16,399,306 +0.11(+1.77%)
Dec 03, 2021 6.250 6.350 6.190 6.210 24,619,768 -0.04(-0.64%)
Dec 02, 2021 6.040 6.280 6.030 6.250 20,694,946 +0.24(+3.99%)
Dec 01, 2021 6.200 6.250 6.010 6.010 23,201,001 -0.09(-1.48%)
Nov 30, 2021 6.270 6.278 6.060 6.100 30,802,620 -0.17(-2.71%)
Nov 29, 2021 6.240 6.300 6.170 6.270 14,818,311 +0.10(+1.62%)
Nov 26, 2021 6.130 6.240 6.110 6.170 11,987,033 -0.04(-0.64%)
Nov 24, 2021 6.180 6.270 6.150 6.210 12,680,863 +0.02(+0.32%)
Nov 23, 2021 6.070 6.225 6.065 6.190 19,817,708 +0.11(+1.81%)
Nov 22, 2021 6.160 6.230 6.080 6.080 17,502,493 -0.11(-1.78%)
Nov 19, 2021 6.250 6.280 6.080 6.190 27,478,853 -0.13(-2.00%)
Nov 18, 2021 6.610 6.330 6.310 6.316 24,322,377 -0.31(-4.73%)
Nov 17, 2021 6.610 6.675 6.595 6.630 15,313,585 +0.00(+0.00%)
Nov 16, 2021 6.570 6.640 6.530 6.630 12,049,243 +0.00(+0.00%)
Nov 15, 2021 6.600 6.710 6.590 6.630 10,603,639 +0.02(+0.30%)
Nov 12, 2021 6.570 6.670 6.540 6.610 16,890,835 +0.04(+0.61%)
Nov 11, 2021 6.420 6.585 6.370 6.570 17,945,883 +0.14(+2.18%)
Nov 10, 2021 6.430 6.410 6.430 13,768,260 +0.00(+0.00%)
Nov 09, 2021 6.450 6.500 6.410 6.430 11,468,252 +0.01(+0.16%)
Nov 08, 2021 6.420 6.480 6.378 6.420 12,088,197 +0.01(+0.16%)
Nov 05, 2021 6.480 6.540 6.350 6.410 21,302,578 +0.01(+0.16%)
Nov 04, 2021 6.480 6.650 6.380 6.400 26,026,262 -0.09(-1.39%)
Nov 03, 2021 6.280 6.505 6.260 6.490 25,431,594 +0.20(+3.18%)
Nov 02, 2021 6.280 6.300 6.230 6.290 12,877,818 +0.01(+0.16%)
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.