$3.79 +0.07 (%) Sirius XM Holdings Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIRI historical data

Date Open High Low Close Volume
8/27/20153.753.833.723.7928,312,431
8/26/20153.673.743.613.7252,959,150
8/25/20153.743.753.633.6325,080,179
8/24/20153.343.603.313.6041,179,688
8/21/20153.753.803.713.7241,141,278
8/20/20153.883.893.793.8034,630,636
8/19/20153.923.933.883.9019,953,435
8/18/20153.953.963.913.9416,935,598
8/17/20153.923.953.903.9513,963,358
8/14/20153.994.013.913.9427,857,171
8/13/20153.973.993.963.9921,242,517
8/12/20153.874.003.873.9643,568,593
8/11/20153.933.963.883.9024,623,256
8/10/20153.943.973.923.9519,914,325
8/7/20153.923.953.883.9419,336,870
8/6/20153.933.943.873.9142,537,038
8/5/20153.963.993.923.9231,684,934
8/4/20153.994.003.953.9528,048,937
8/3/20153.964.003.953.9625,270,198
7/31/20153.984.003.963.9626,976,348
7/30/20153.964.013.943.9737,265,818
7/29/20153.984.003.953.9536,026,650
7/28/20153.933.973.863.9685,111,116
7/27/20153.863.903.783.8456,757,411
7/24/20153.903.933.863.8836,090,547
7/23/20153.863.893.853.8957,607,407
7/22/20153.833.863.823.8521,189,163
7/21/20153.813.863.813.8533,133,213
7/20/20153.873.873.823.8315,557,977
7/17/20153.873.893.843.8617,741,407
7/16/20153.853.893.853.8818,402,731
7/15/20153.813.873.813.8419,988,629
7/14/20153.813.873.803.8327,934,912
7/13/20153.753.833.743.8221,394,530
7/10/20153.723.753.703.7319,639,947
7/9/20153.663.733.663.7133,382,644
7/8/20153.703.723.633.6419,947,057
7/7/20153.683.743.643.7122,087,866
7/6/20153.703.703.663.6837,642,863
7/2/20153.753.763.713.7316,195,733
7/1/20153.763.763.733.7529,295,762
6/30/20153.733.753.703.7331,477,119
6/29/20153.823.823.713.7131,915,540
6/26/20153.833.863.813.8636,249,068
6/25/20153.833.843.793.8221,486,177
6/24/20153.843.873.813.8113,823,869
6/23/20153.863.883.843.8610,711,349
6/22/20153.883.903.863.8817,358,855
6/19/20153.863.883.853.8733,790,774
6/18/20153.773.883.773.8747,395,425
6/17/20153.773.783.743.7730,101,828
6/16/20153.773.793.753.7628,809,919
6/15/20153.783.813.753.7724,574,865
6/12/20153.803.823.783.8111,458,251
6/11/20153.833.853.793.8222,297,030
6/10/20153.793.853.783.8326,134,598
6/9/20153.813.833.733.7830,725,297
6/8/20153.863.893.813.8122,255,647
6/5/20153.903.923.883.8819,338,388
6/4/20153.893.933.893.9013,390,965
6/3/20153.883.923.873.9116,012,140
6/2/20153.863.893.853.8719,023,463
6/1/20153.853.883.843.8824,680,200
5/29/20153.803.873.793.8631,275,158
5/28/20153.883.893.793.8038,334,075
5/27/20153.873.923.873.9019,024,899
5/26/20153.893.913.853.8719,108,790
5/22/20153.923.933.903.9116,894,839
5/21/20153.913.933.903.9316,741,555
5/20/20153.903.923.893.9115,626,223
5/19/20153.913.923.893.9015,871,762
5/18/20153.893.913.883.9012,758,844
5/15/20153.903.913.893.9117,346,810
5/14/20153.883.903.873.8911,029,617
5/13/20153.843.873.833.8616,552,204
5/12/20153.813.863.803.8415,945,415
5/11/20153.853.873.823.8317,419,211
5/8/20153.873.893.853.8718,907,419
5/7/20153.833.863.813.8517,608,652
5/6/20153.853.863.813.8320,074,873
5/5/20153.883.903.833.8421,726,813
5/4/20153.933.953.883.8927,460,467
5/1/20153.943.953.903.9330,233,591
4/30/20153.973.993.903.9539,692,217
4/29/20153.934.003.903.9839,800,469
4/28/20153.903.953.853.9554,792,326
4/27/20153.963.983.933.9522,547,948
4/24/20153.953.983.933.9725,778,907
4/23/20153.933.953.913.9320,462,917
4/22/20153.933.943.893.9421,077,931
4/21/20153.933.963.923.9424,549,846
4/20/20153.893.943.893.9119,997,133
4/17/20153.903.933.863.8828,838,177
4/16/20153.963.983.903.9425,443,695
4/15/20153.933.973.933.9522,411,488
4/14/20153.913.953.883.9334,026,095
4/13/20153.933.953.903.9226,359,811
4/10/20153.943.973.933.9523,621,095
4/9/20153.903.943.883.9316,871,393
4/8/20153.913.923.873.9033,933,139
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!