$3.55 +0.03 (%) Sirius XM Holdings Inc - NASDAQ

Nov. 20, 2014 | 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
11/19/20143.553.593.513.5228,955,642
11/18/20143.513.583.513.5625,132,599
11/17/20143.523.543.493.5218,566,452
11/14/20143.523.533.503.5319,269,377
11/13/20143.483.513.483.5115,186,380
11/12/20143.493.523.483.4923,324,728
11/11/20143.483.513.473.5117,020,497
11/10/20143.453.493.433.4928,796,012
11/7/20143.473.473.443.4628,155,979
11/6/20143.493.503.443.4530,343,215
11/5/20143.483.503.433.4940,178,989
11/4/20143.473.483.433.4830,468,416
11/3/20143.433.493.423.4825,804,409
10/31/20143.403.453.403.4340,230,904
10/30/20143.353.393.343.3825,947,845
10/29/20143.333.373.323.3543,980,570
10/28/20143.353.383.283.3338,363,489
10/27/20143.343.363.313.3518,389,518
10/24/20143.383.383.343.3711,873,312
10/23/20143.353.373.333.3717,592,510
10/22/20143.383.393.333.3313,275,953
10/21/20143.323.393.323.3815,778,665
10/20/20143.263.333.253.3328,324,296
10/17/20143.303.333.253.2731,576,850
10/16/20143.203.293.193.2835,258,351
10/15/20143.203.293.173.2672,844,793
10/14/20143.213.273.183.2558,646,902
10/13/20143.143.263.143.1950,618,332
10/10/20143.293.303.153.1749,089,085
10/9/20143.383.423.283.2855,022,285
10/8/20143.363.423.323.4140,298,878
10/7/20143.393.403.353.3616,468,361
10/6/20143.433.453.373.4022,379,193
10/3/20143.383.433.383.4221,252,182
10/2/20143.423.433.323.3951,566,348
10/1/20143.483.503.413.4254,769,362
9/30/20143.513.533.493.4923,367,610
9/29/20143.493.533.473.5018,514,337
9/26/20143.483.523.483.5129,307,333
9/25/20143.543.553.483.4849,483,430
9/24/20143.463.573.453.5346,119,916
9/23/20143.493.583.483.4857,696,229
9/22/20143.583.593.523.5250,281,464
9/19/20143.633.643.573.5775,679,307
9/18/20143.623.653.623.6422,476,989
9/17/20143.593.653.593.6334,069,858
9/16/20143.583.613.573.6140,450,486
9/15/20143.603.613.573.5929,103,374
9/12/20143.603.633.593.6121,844,017
9/11/20143.603.633.603.6221,068,349
9/10/20143.613.633.603.6228,923,686
9/9/20143.573.593.563.5730,579,457
9/8/20143.583.613.573.5825,469,217
9/5/20143.593.613.583.6021,274,183
9/4/20143.633.643.583.6040,524,186
9/3/20143.633.643.613.6432,303,561
9/2/20143.623.643.613.6430,775,726
8/29/20143.623.633.593.6333,785,585
8/28/20143.593.623.573.6035,080,646
8/27/20143.553.603.553.5940,094,026
8/26/20143.603.603.563.5633,952,734
8/25/20143.563.603.563.5952,782,819
8/22/20143.583.583.553.5818,751,289
8/21/20143.563.583.553.5823,739,095
8/20/20143.553.583.553.5727,101,433
8/19/20143.553.573.543.5623,263,366
8/18/20143.563.573.513.5541,890,946
8/15/20143.553.583.533.5553,874,738
8/14/20143.483.553.483.5560,259,749
8/13/20143.423.493.423.4963,545,262
8/12/20143.423.443.393.4033,683,885
8/11/20143.423.443.413.4323,591,521
8/8/20143.353.443.353.4467,694,988
8/7/20143.373.393.343.3636,162,886
8/6/20143.353.383.323.3645,948,338
8/5/20143.343.383.323.3735,890,525
8/4/20143.323.373.323.3428,865,452
8/1/20143.393.423.303.3152,410,184
7/31/20143.443.453.383.3842,030,771
7/30/20143.433.473.403.4666,853,581
7/29/20143.483.493.383.40118,612,575
7/28/20143.433.443.363.3868,907,458
7/25/20143.433.453.423.4443,974,994
7/24/20143.463.473.433.4548,590,351
7/23/20143.473.483.433.4640,438,939
7/22/20143.473.483.463.4819,981,747
7/21/20143.423.483.413.4627,288,865
7/18/20143.473.473.433.4433,554,154
7/17/20143.403.483.403.4651,437,452
7/16/20143.453.453.403.4249,355,971
7/15/20143.393.413.363.3839,344,974
7/14/20143.403.413.383.4021,941,615
7/11/20143.373.403.363.3819,040,262
7/10/20143.293.393.283.3840,123,709
7/9/20143.363.393.343.3556,447,183
7/8/20143.413.423.323.3762,872,693
7/7/20143.443.453.403.4339,732,005
7/3/20143.453.483.453.4610,088,370
7/2/20143.443.493.433.4538,700,699
7/1/20143.473.493.413.4455,288,862
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center