Skip to main content

Siriusxm Holdings Inc (NQ: SIRI )

25.93 -1.72 (-6.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 27.72 27.92 25.76 25.93 9,641,774 -1.72(-6.22%)
Nov 01, 2024 27.27 28.84 27.25 27.65 10,590,203 +0.99(+3.71%)
Oct 31, 2024 27.00 27.31 26.23 26.66 9,380,860 -0.73(-2.67%)
Oct 30, 2024 27.60 27.75 27.20 27.39 6,021,308 -0.26(-0.94%)
Oct 29, 2024 27.18 28.13 27.05 27.65 6,505,440 +0.62(+2.29%)
Oct 28, 2024 26.60 27.24 26.45 27.03 4,797,571 +0.63(+2.39%)
Oct 25, 2024 26.73 26.92 26.39 26.40 4,805,728 -0.13(-0.49%)
Oct 24, 2024 26.89 26.94 26.26 26.53 4,442,811 -0.28(-1.04%)
Oct 23, 2024 27.26 27.79 26.37 26.81 6,111,109 -0.40(-1.47%)
Oct 22, 2024 27.36 27.93 27.11 27.21 5,043,547 +0.03(+0.11%)
Oct 21, 2024 28.19 28.19 27.01 27.18 7,359,170 -0.43(-1.56%)
Oct 18, 2024 27.34 27.95 27.12 27.61 5,986,828 +0.51(+1.88%)
Oct 17, 2024 27.06 27.37 26.69 27.10 6,217,846 +0.03(+0.11%)
Oct 16, 2024 27.35 27.95 26.43 27.07 7,286,526 -0.01(-0.04%)
Oct 15, 2024 27.39 27.74 26.98 27.08 10,881,362 +0.18(+0.67%)
Oct 14, 2024 26.25 27.29 26.11 26.90 19,068,070 +1.97(+7.90%)
Oct 11, 2024 24.38 25.14 24.20 24.93 5,439,482 +0.63(+2.59%)
Oct 10, 2024 23.68 24.56 23.40 24.30 6,458,598 +0.55(+2.32%)
Oct 09, 2024 23.32 23.94 22.95 23.75 4,895,022 +0.33(+1.41%)
Oct 08, 2024 23.01 23.48 22.39 23.42 5,094,561 +0.30(+1.30%)
Oct 07, 2024 22.69 23.16 22.18 23.12 5,174,587 +0.39(+1.72%)
Oct 04, 2024 23.22 23.40 22.62 22.73 4,893,041 -0.45(-1.94%)
Oct 03, 2024 23.32 23.32 22.62 23.18 5,465,921 -0.46(-1.95%)
Oct 02, 2024 22.66 23.64 22.50 23.64 5,502,197 +0.98(+4.32%)
Oct 01, 2024 23.59 23.73 22.52 22.66 6,344,948 -0.99(-4.19%)
Sep 30, 2024 24.34 24.38 23.57 23.65 4,854,176 -0.73(-2.99%)
Sep 27, 2024 24.54 24.90 24.05 24.38 4,762,865 +0.03(+0.12%)
Sep 26, 2024 24.39 24.46 23.62 24.35 4,799,579 +0.23(+0.95%)
Sep 25, 2024 24.01 24.22 23.64 24.12 4,385,395 +0.02(+0.08%)
Sep 24, 2024 25.40 25.48 23.86 24.10 8,262,048 -1.49(-5.84%)
Sep 23, 2024 25.01 26.15 24.81 25.59 10,135,736 +0.64(+2.59%)
Sep 20, 2024 24.00 25.61 23.92 24.95 13,429,084 +0.93(+3.87%)
Sep 19, 2024 23.60 24.93 23.59 24.02 8,303,167 +0.75(+3.22%)
Sep 18, 2024 23.91 23.97 23.14 23.27 8,036,273 +0.00(+0.00%)
Sep 17, 2024 23.85 24.04 22.74 23.27 9,942,671 -0.37(-1.57%)
Sep 16, 2024 24.45 24.51 22.73 23.64 10,843,057 -0.87(-3.55%)
Sep 13, 2024 25.59 25.82 24.50 24.51 8,832,672 -1.01(-3.96%)
Sep 12, 2024 28.27 28.27 25.32 25.52 10,258,737 -2.79(-9.86%)
Sep 11, 2024 27.80 29.05 26.60 28.31 11,356,477 +0.93(+3.40%)
Sep 10, 2024 25.25 28.11 24.43 27.38 15,694,217 +0.68(+2.55%)
Sep 09, 2024 27.60 27.80 26.60 26.70 4,267,548 -0.60(-2.20%)
Sep 06, 2024 28.90 29.00 27.10 27.30 2,945,185 -1.80(-6.19%)
Sep 05, 2024 29.70 29.80 28.60 29.10 1,474,598 -0.20(-0.68%)
Sep 04, 2024 31.00 31.40 29.10 29.30 2,459,577 -1.90(-6.09%)
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.