SIRI

Historical Stock Prices

$3.945
*  
0.025
0.64%
Get SIRI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SIRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 3.91 3.96 3.89 3.95 39,229,740
04/28/2016 4.02 4.05 3.92 3.92 54,345,610
04/27/2016 3.98 4.01 3.96 3.98 30,265,480
04/26/2016 3.97 4.005 3.96 3.97 18,724,440
04/25/2016 3.95 3.98 3.93 3.97 23,786,490
04/22/2016 3.95 4.01 3.95 3.96 57,192,430
04/21/2016 3.95 3.97 3.92 3.94 40,354,580
04/20/2016 3.93 3.97 3.92 3.93 33,813,610
04/19/2016 3.85 3.93 3.84 3.925 59,779,380
04/18/2016 3.89 3.93 3.82 3.85 61,834,560
04/15/2016 3.92 3.93 3.88 3.9 26,290,780
04/14/2016 3.91 3.94 3.88 3.89 37,864,600
04/13/2016 3.87 3.94 3.86 3.92 58,510,620
04/12/2016 3.81 3.89 3.8 3.86 51,346,040
04/11/2016 3.83 3.87 3.81 3.81 61,015,380
04/08/2016 3.85 3.87 3.79 3.85 56,168,920
04/07/2016 3.93 3.94 3.79 3.82 76,268,930
04/06/2016 3.87 3.93 3.86 3.925 41,463,020
04/05/2016 3.88 3.89 3.83 3.87 44,164,140
04/04/2016 3.95 3.96 3.9 3.9 21,329,960
04/01/2016 3.95 4 3.93 3.96 56,991,440
03/31/2016 3.95 3.97 3.93 3.95 24,576,830
03/30/2016 3.94 3.96 3.91 3.96 28,510,950
03/29/2016 3.91 3.95 3.9 3.935 22,554,170
03/28/2016 3.88 3.94 3.87 3.91 16,813,540
03/24/2016 3.86 3.89 3.84 3.87 21,361,820
03/23/2016 3.92 3.92 3.845 3.86 26,642,430
03/22/2016 3.89 3.93 3.88 3.92 33,124,860
03/21/2016 3.93 3.97 3.89 3.91 29,018,870
03/18/2016 3.96 3.97 3.91 3.95 32,089,150
03/17/2016 3.93 3.97 3.915 3.94 23,704,150
03/16/2016 3.87 3.95 3.865 3.95 29,859,570
03/15/2016 3.89 3.92 3.86 3.9 21,253,030
03/14/2016 3.89 3.94 3.87 3.92 33,629,320
03/11/2016 3.9 3.9275 3.88 3.91 53,603,800
03/10/2016 3.96 3.97 3.83 3.88 47,445,100
03/09/2016 3.9 3.97 3.89 3.95 29,299,680
03/08/2016 3.87 3.92 3.86 3.875 36,526,600
03/07/2016 3.88 3.97 3.865 3.9 50,998,910
03/04/2016 3.89 3.94 3.87 3.91 34,843,440
03/03/2016 3.83 3.9 3.82 3.87 27,902,930
03/02/2016 3.78 3.82 3.745 3.815 40,098,880
03/01/2016 3.74 3.785 3.72 3.76 47,569,510
02/29/2016 3.68 3.75 3.68 3.72 52,289,270
02/26/2016 3.71 3.735 3.67 3.69 41,422,890
02/25/2016 3.61 3.71 3.61 3.69 31,204,650
02/24/2016 3.57 3.64 3.54 3.6 41,071,710
02/23/2016 3.67 3.7 3.6049 3.61 36,101,300
02/22/2016 3.66 3.72 3.65 3.7 38,862,660
02/19/2016 3.55 3.645 3.54 3.62 38,469,390
02/18/2016 3.57 3.59 3.54 3.58 31,989,390
02/17/2016 3.51 3.59 3.5 3.565 36,141,150
02/16/2016 3.49 3.5 3.42 3.49 35,585,000
02/12/2016 3.43 3.46 3.38 3.46 31,423,670
02/11/2016 3.34 3.42 3.323 3.38 35,221,790
02/10/2016 3.39 3.45 3.36 3.4 37,084,620
02/09/2016 3.34 3.4 3.31 3.35 41,525,520
02/08/2016 3.36 3.39 3.29 3.36 47,637,180
02/05/2016 3.51 3.52 3.4 3.42 52,062,150
02/04/2016 3.49 3.555 3.47 3.51 31,773,000
02/03/2016 3.59 3.6 3.47 3.5 56,206,680
02/02/2016 3.64 3.665 3.56 3.57 63,152,270
02/01/2016 3.69 3.74 3.64 3.72 35,424,160
01/29/2016 3.67 3.73 3.655 3.7 29,170,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?