$3.91 -0.02 (%) Sirius XM Holdings Inc - NASDAQ

May. 22, 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
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
4/7/20153.913.943.903.9121,669,848
4/6/20153.903.953.903.9130,174,790
4/2/20153.863.943.853.9227,754,096
4/1/20153.843.863.833.8524,891,728
3/31/20153.863.893.823.8225,330,941
3/30/20153.863.903.853.8718,364,157
3/27/20153.843.883.833.8514,612,371
3/26/20153.823.873.813.8625,425,661
3/25/20153.943.943.823.8329,012,675
3/24/20153.913.943.903.9215,000,095
3/23/20153.973.983.913.9128,295,855
3/20/20154.004.003.953.9836,854,752
3/19/20153.943.973.933.9625,922,312
3/18/20153.943.963.913.9524,292,627
3/17/20153.913.953.903.9528,549,386
3/16/20153.913.943.913.9319,622,872
3/13/20153.913.923.853.9137,811,152
3/12/20153.903.943.903.9324,186,823
3/11/20153.853.893.853.8921,235,315
3/10/20153.903.903.833.8630,152,696
3/9/20153.913.933.873.9320,164,936
3/6/20153.913.923.883.9020,531,947
3/5/20153.933.943.903.9319,335,724
3/4/20154.014.023.923.9432,783,106
3/3/20153.964.043.954.0061,308,947
3/2/20153.873.963.873.9630,496,428
2/27/20153.893.903.853.8916,736,852
2/26/20153.873.903.863.9019,554,897
2/25/20153.903.913.863.8826,389,383
2/24/20153.823.913.823.9123,238,479
2/23/20153.853.863.813.8321,270,264
2/20/20153.893.913.833.8624,431,842
2/19/20153.893.913.853.8717,472,639
2/18/20153.883.913.863.9016,293,688
2/17/20153.823.903.813.8926,989,377
2/13/20153.923.933.833.8333,833,435
2/12/20153.833.903.823.9031,960,398
2/11/20153.763.823.753.8146,053,506
2/10/20153.713.773.703.7533,012,109
2/9/20153.703.733.673.7135,851,278
2/6/20153.703.773.673.7261,824,181
2/5/20153.653.703.613.6960,610,087
2/4/20153.633.653.593.6128,746,567
2/3/20153.623.663.593.6440,255,874
2/2/20153.563.613.513.6135,689,738
1/30/20153.573.603.533.5542,183,615
1/29/20153.573.593.523.5930,465,826
1/28/20153.643.663.553.5634,530,959
1/27/20153.623.663.613.6427,134,255
1/26/20153.573.663.563.6637,043,640
1/23/20153.613.633.573.5728,122,514
1/22/20153.583.613.523.6131,893,764
1/21/20153.483.573.473.5737,770,153
1/20/20153.533.553.483.4926,747,945
1/16/20153.523.553.493.5326,852,528
1/15/20153.523.533.493.5225,528,248
1/14/20153.503.583.493.5170,836,252
1/13/20153.593.663.533.5464,246,622
1/12/20153.533.583.513.5730,444,809
1/9/20153.523.553.503.5323,059,120
1/8/20153.433.563.433.5452,162,246
1/7/20153.393.443.383.4194,961,923
1/6/20153.403.433.333.3547,990,952
1/5/20153.463.473.403.4037,900,661
1/2/20153.503.533.443.4834,426,545
12/31/20143.503.543.483.5024,891,072
12/30/20143.503.523.493.5114,435,049
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center