Sirius XM Holdings Inc $3.14

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : SIRI  
Industries : Media / Broadcasting - Radio
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIRI historical data

Date Open High Low Close Volume
4/17/20143.173.193.133.1434,473,100
4/16/20143.093.173.093.1750,215,100
4/15/20143.133.143.003.0994,756,896
4/14/20143.193.203.103.1350,196,800
4/11/20143.133.243.103.1689,953,696
4/10/20143.133.183.053.10123,070,000
4/9/20143.083.163.083.14147,610,000
4/8/20143.143.153.063.07137,592,000
4/7/20143.203.213.113.1281,414,304
4/4/20143.323.343.203.2062,757,200
4/3/20143.363.403.263.2876,572,000
4/2/20143.273.363.263.34167,444,000
4/1/20143.203.243.193.2464,986,800
3/31/20143.183.213.153.2067,069,000
3/28/20143.163.213.153.1652,809,700
3/27/20143.153.203.093.1378,456,896
3/26/20143.223.253.153.1697,461,600
3/25/20143.273.303.093.17182,432,992
3/24/20143.363.363.223.26136,028,992
3/21/20143.383.403.353.3566,247,800
3/20/20143.403.403.363.3644,942,000
3/19/20143.393.443.383.4058,991,700
3/18/20143.433.443.383.3954,984,800
3/17/20143.493.493.393.4250,084,600
3/14/20143.363.523.353.44299,952,000
3/13/20143.413.433.363.3746,920,400
3/12/20143.433.453.373.3984,607,104
3/11/20143.493.503.433.4338,939,900
3/10/20143.513.533.453.4761,500,300
3/7/20143.593.603.513.5126,507,000
3/6/20143.553.583.513.5646,999,600
3/5/20143.613.633.553.5589,109,600
3/4/20143.593.633.573.5946,893,200
3/3/20143.593.613.563.5722,847,200
2/28/20143.623.633.603.6131,911,000
2/27/20143.563.623.563.6134,272,900
2/26/20143.593.593.563.5728,312,600
2/25/20143.593.613.563.5828,859,600
2/24/20143.613.623.573.5948,444,200
2/21/20143.613.613.573.6129,329,200
2/20/20143.563.613.553.6041,247,700
2/19/20143.563.583.553.5739,366,300
2/18/20143.563.583.553.5818,765,800
2/14/20143.503.573.493.5649,336,100
2/13/20143.423.543.423.51143,311,008
2/12/20143.593.613.523.5629,288,900
2/11/20143.503.583.493.5752,063,100
2/10/20143.483.513.473.4938,511,500
2/7/20143.463.503.443.4942,550,800
2/6/20143.423.483.423.4550,755,200
2/5/20143.483.503.353.43118,952,000
2/4/20143.503.553.463.5264,729,400
2/3/20143.593.623.473.5577,706,200
1/31/20143.553.603.523.5832,788,700
1/30/20143.603.633.583.6042,530,700
1/29/20143.593.663.573.5968,283,504
1/28/20143.653.673.603.6368,255,504
1/27/20143.653.663.583.6655,039,400
1/24/20143.703.703.623.6461,041,100
1/23/20143.713.723.693.7230,719,700
1/22/20143.723.743.693.7433,363,000
1/21/20143.753.753.693.7135,997,800
1/17/20143.673.733.673.7255,532,900
1/16/20143.683.723.673.6747,697,400
1/15/20143.683.703.653.6961,301,600
1/14/20143.683.703.643.67104,954,000
1/13/20143.763.763.653.67110,887,000
1/10/20143.823.823.693.70201,711,008
1/9/20143.763.833.743.79100,536,000
1/8/20143.863.893.763.77152,164,992
1/7/20143.863.873.813.86194,588,992
1/6/20143.843.863.753.83407,440,000
1/3/20143.593.643.543.5760,384,900
1/2/20143.463.523.453.5034,770,000
12/31/20133.493.543.483.4942,003,000
12/30/20133.513.533.473.5128,132,100
12/27/20133.603.623.503.5232,881,700
12/26/20133.623.633.553.5926,067,800
12/24/20133.543.613.503.6021,548,600
12/23/20133.553.623.523.5240,934,900
12/20/20133.413.593.403.5280,781,904
12/19/20133.493.533.383.4370,556,496
12/18/20133.373.573.323.47138,194,000
12/17/20133.523.533.413.4295,914,400
12/16/20133.553.593.503.5253,672,600
12/13/20133.503.553.473.5335,196,600
12/12/20133.523.533.383.4784,474,600
12/11/20133.633.643.483.5046,719,000
12/10/20133.673.683.603.6042,795,000
12/9/20133.703.713.633.6842,344,400
12/6/20133.723.753.683.6927,929,500
12/5/20133.703.743.683.6918,818,800
12/4/20133.723.773.693.7245,881,000
12/3/20133.773.823.713.7441,950,600
12/2/20133.793.793.753.7723,604,100
11/29/20133.693.773.683.7729,866,300
11/27/20133.693.713.663.6943,429,700
11/26/20133.693.713.663.6843,082,200
11/25/20133.853.863.653.66127,839,000
11/22/20133.663.723.653.6825,907,700
Trading Center