SIRI

Sirius XM Holdings Inc. Historical Stock Prices

$3.42
*  
0.07
2.01%
Get SIRI Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.48  3.50  3.41  3.42 54,768,962
09/30/2014 3.51 3.53 3.49 3.49 23,365,810
09/29/2014 3.49 3.53 3.47 3.5 18,507,590
09/26/2014 3.48 3.52 3.48 3.51 29,296,330
09/25/2014 3.54 3.55 3.48 3.48 49,389,390
09/24/2014 3.46 3.57 3.45 3.53 46,096,900
09/23/2014 3.49 3.58 3.48 3.48 57,608,890
09/22/2014 3.58 3.59 3.52 3.52 50,202,910
09/19/2014 3.63 3.64 3.57 3.57 75,587,020
09/18/2014 3.62 3.65 3.62 3.635 22,459,030
09/17/2014 3.59 3.65 3.59 3.63 34,058,360
09/16/2014 3.58 3.61 3.57 3.605 40,426,690
09/15/2014 3.6 3.61 3.57 3.585 29,430,890
09/12/2014 3.6 3.63 3.59 3.605 21,784,390
09/11/2014 3.6 3.63 3.6 3.615 21,068,340
09/10/2014 3.61 3.63 3.6 3.615 28,920,550
09/09/2014 3.57 3.59 3.56 3.57 30,552,660
09/08/2014 3.58 3.61 3.57 3.58 25,466,020
09/05/2014 3.59 3.61 3.58 3.595 21,273,680
09/04/2014 3.63 3.64 3.58 3.595 40,515,430
09/03/2014 3.63 3.64 3.61 3.635 32,299,050
09/02/2014 3.62 3.64 3.61 3.64 30,768,600
08/29/2014 3.62 3.63 3.59 3.63 33,771,420
08/28/2014 3.59 3.62 3.57 3.6 35,045,050
08/27/2014 3.55 3.6 3.55 3.59 40,078,880
08/26/2014 3.6 3.6 3.56 3.56 33,926,530
08/25/2014 3.56 3.6 3.56 3.59 52,779,020
08/22/2014 3.58 3.58 3.55 3.575 18,703,190
08/21/2014 3.56 3.58 3.55 3.58 23,637,050
08/20/2014 3.55 3.58 3.55 3.57 27,101,230
08/19/2014 3.55 3.57 3.54 3.56 23,188,380
08/18/2014 3.56 3.57 3.51 3.55 41,887,150
08/15/2014 3.55 3.58 3.53 3.55 53,847,540
08/14/2014 3.48 3.55 3.48 3.55 60,236,690
08/13/2014 3.42 3.49 3.415 3.49 63,537,850
08/12/2014 3.42 3.44 3.39 3.4 33,658,140
08/11/2014 3.42 3.44 3.41 3.425 23,589,840
08/08/2014 3.35 3.44 3.35 3.44 67,687,530
08/07/2014 3.37 3.39 3.34 3.36 36,125,450
08/06/2014 3.35 3.38 3.32 3.36 45,921,610
08/05/2014 3.34 3.38 3.3201 3.3699 35,827,820
08/04/2014 3.32 3.37 3.32 3.34 28,771,830
08/01/2014 3.39 3.42 3.3 3.31 52,332,510
07/31/2014 3.44 3.45 3.38 3.38 41,980,680
07/30/2014 3.43 3.47 3.4 3.46 66,847,630
07/29/2014 3.48 3.49 3.38 3.4 118,551,400
07/28/2014 3.43 3.44 3.36 3.38 68,624,030
07/25/2014 3.43 3.45 3.42 3.44 43,938,450
07/24/2014 3.46 3.47 3.43 3.45 48,554,450
07/23/2014 3.47 3.48 3.43 3.46 40,391,990
07/22/2014 3.47 3.48 3.46 3.48 19,954,550
07/21/2014 3.42 3.48 3.41 3.46 27,283,300
07/18/2014 3.47 3.47 3.43 3.4401 33,519,230
07/17/2014 3.4 3.48 3.4 3.455 51,394,620
07/16/2014 3.45 3.45 3.4 3.42 49,353,620
07/15/2014 3.39 3.41 3.36 3.38 39,255,890
07/14/2014 3.4 3.41 3.38 3.395 21,906,620
07/11/2014 3.37 3.4 3.36 3.38 19,030,900
07/10/2014 3.29 3.39 3.28 3.38 40,078,060
07/09/2014 3.36 3.39 3.34 3.35 56,417,290
07/08/2014 3.41 3.42 3.32 3.365 62,866,690
07/07/2014 3.44 3.45 3.4 3.43 39,699,500
07/03/2014 3.45 3.48 3.45 3.46 10,088,370
07/02/2014 3.44 3.49 3.43 3.445 38,663,570
07/01/2014 3.47 3.49 3.41 3.435 55,244,580
06/30/2014 3.44 3.48 3.43 3.46 44,413,620
06/27/2014 3.45 3.47 3.42 3.43 86,619,200
06/26/2014 3.43 3.46 3.4 3.455 38,193,410
06/25/2014 3.38 3.43 3.38 3.43 57,070,960
06/24/2014 3.42 3.45 3.38 3.4 35,837,260
06/23/2014 3.39 3.43 3.38 3.425 27,199,120
06/20/2014 3.47 3.48 3.38 3.39 68,584,250
06/19/2014 3.43 3.49 3.41 3.46 66,144,840
06/18/2014 3.37 3.47 3.37 3.45 86,171,560
06/17/2014 3.32 3.38 3.32 3.37 54,442,640
06/16/2014 3.31 3.36 3.31 3.33 31,962,620
06/13/2014 3.34 3.35 3.32 3.335 18,829,380
06/12/2014 3.34 3.39 3.31 3.34 35,197,240
06/11/2014 3.32 3.36 3.31 3.35 44,211,600
06/10/2014 3.34 3.37 3.34 3.345 65,685,130
06/09/2014 3.34 3.4 3.33 3.37 36,855,470
06/06/2014 3.33 3.36 3.32 3.36 31,732,820
06/05/2014 3.34 3.35 3.31 3.32 34,320,000
06/04/2014 3.29 3.35 3.29 3.34 36,684,210
06/03/2014 3.28 3.32 3.27 3.3 54,393,020
06/02/2014 3.28 3.32 3.27 3.28 32,058,790
05/30/2014 3.33 3.33 3.22 3.28 94,031,390
05/29/2014 3.31 3.36 3.3 3.32 100,333,700
05/28/2014 3.3 3.33 3.29 3.295 30,319,950
05/27/2014 3.27 3.33 3.26 3.32 47,315,950
05/23/2014 3.28 3.3 3.24 3.27 51,229,440
05/22/2014 3.17 3.28 3.17 3.27 80,760,010
05/21/2014 3.18 3.23 3.16 3.17 51,141,840
05/20/2014 3.15 3.21 3.15 3.17 42,817,390
05/19/2014 3.1 3.17 3.1 3.155 45,608,170
05/16/2014 3.15 3.1555 3.09 3.115 67,946,500
05/15/2014 3.2 3.2 3.09 3.15 61,937,270
05/14/2014 3.26 3.2775 3.2 3.2169 45,138,030
05/13/2014 3.2 3.29 3.2 3.27 68,839,780
05/12/2014 3.16 3.22 3.15 3.2 30,458,590
05/09/2014 3.15 3.16 3.12 3.16 31,138,040
05/08/2014 3.14 3.2 3.14 3.15 35,672,750
05/07/2014 3.2 3.21 3.12 3.15 42,963,870
05/06/2014 3.2 3.23 3.18 3.19 27,046,570
05/05/2014 3.22 3.24 3.17 3.23 24,386,510
05/02/2014 3.21 3.26 3.21 3.235 54,245,580
05/01/2014 3.17 3.23 3.17 3.215 62,692,100
04/30/2014 3.05 3.19 3.05 3.1899 58,697,140
04/29/2014 3.06 3.11 3 3.07 58,377,220
04/28/2014 3.11 3.125 2.98 3.07 84,252,450
04/25/2014 3.18 3.18 3.08 3.12 65,122,900
04/24/2014 3.19 3.25 3.12 3.195 104,292,500
04/23/2014 3.22 3.24 3.16 3.17 39,238,320
04/22/2014 3.2 3.24 3.19 3.22 40,809,970
04/21/2014 3.14 3.21 3.14 3.19 34,059,450
04/17/2014 3.17 3.19 3.13 3.14 34,440,110
04/16/2014 3.09 3.17 3.09 3.17 50,204,820
04/15/2014 3.13 3.14 3 3.09 94,690,280
04/14/2014 3.19 3.2 3.1 3.125 50,076,670
04/11/2014 3.13 3.24 3.1 3.16 89,841,890
04/10/2014 3.13 3.18 3.05 3.1 122,984,700
04/09/2014 3.08 3.16 3.08 3.14 147,565,100
04/08/2014 3.14 3.15 3.06 3.065 137,511,200
04/07/2014 3.2 3.21 3.11 3.12 80,823,980
04/04/2014 3.32 3.339 3.2 3.2 62,711,350
04/03/2014 3.36 3.4 3.26 3.28 76,414,640
04/02/2014 3.27 3.36 3.26 3.34 167,415,800
04/01/2014 3.2 3.24 3.19 3.24 64,935,080
03/31/2014 3.18 3.21 3.15 3.2 66,933,170
03/28/2014 3.16 3.21 3.15 3.155 52,771,400
03/27/2014 3.15 3.195 3.09 3.125 78,376,760
03/26/2014 3.22 3.25 3.15 3.155 97,325,430
03/25/2014 3.27 3.3 3.09 3.17 182,304,000
03/24/2014 3.36 3.36 3.22 3.26 135,999,400
03/21/2014 3.38 3.4 3.35 3.35 66,180,400
03/20/2014 3.4 3.4 3.36 3.36 44,917,080
03/19/2014 3.39 3.44 3.38 3.395 58,910,110
03/18/2014 3.43 3.44 3.375 3.39 54,923,760
03/17/2014 3.49 3.49 3.39 3.42 49,994,010
03/14/2014 3.36 3.52 3.35 3.44 299,880,500
03/13/2014 3.41 3.43 3.36 3.37 43,625,270
03/12/2014 3.425 3.45 3.37 3.39 84,506,760
03/11/2014 3.49 3.5 3.43 3.43 38,895,780
03/10/2014 3.51 3.53 3.45 3.47 61,428,960
03/07/2014 3.59 3.6 3.51 3.51 26,442,590
03/06/2014 3.55 3.58 3.51 3.555 46,959,390
03/05/2014 3.61 3.63 3.55 3.55 89,015,580
03/04/2014 3.59 3.63 3.57 3.59 46,841,090
03/03/2014 3.59 3.61 3.56 3.57 22,841,700
02/28/2014 3.62 3.63 3.6 3.61 31,852,960
02/27/2014 3.56 3.62 3.56 3.6099 34,260,640
02/26/2014 3.59 3.59 3.56 3.57 28,297,290
02/25/2014 3.59 3.61 3.56 3.58 28,732,940
02/24/2014 3.61 3.62 3.57 3.59 48,424,260
02/21/2014 3.61 3.61 3.57 3.61 29,326,110
02/20/2014 3.56 3.61 3.55 3.6 41,167,050
02/19/2014 3.56 3.58 3.55 3.57 39,248,690
02/18/2014 3.56 3.58 3.55 3.575 18,753,220
02/14/2014 3.5 3.57 3.49 3.555 49,309,380
02/13/2014 3.42 3.539 3.42 3.51 143,284,300
02/12/2014 3.59 3.61 3.52 3.56 29,243,490
02/11/2014 3.5 3.58 3.49 3.57 52,013,090
02/10/2014 3.48 3.51 3.47 3.49 38,456,240
02/07/2014 3.46 3.5 3.44 3.485 42,529,430
02/06/2014 3.42 3.48 3.42 3.45 50,542,310
02/05/2014 3.48 3.5 3.35 3.43 118,835,600
02/04/2014 3.5 3.545 3.46 3.52 64,691,390
02/03/2014 3.59 3.62 3.47 3.55 77,591,430
01/31/2014 3.55 3.6 3.52 3.58 32,772,920
01/30/2014 3.6 3.63 3.58 3.595 42,452,890
01/29/2014 3.59 3.66 3.57 3.59 68,263,110
01/28/2014 3.65 3.67 3.6 3.63 68,142,620
01/27/2014 3.65 3.66 3.58 3.66 54,968,930
01/24/2014 3.7 3.7 3.62 3.64 60,994,560
01/23/2014 3.71 3.72 3.69 3.72 30,689,890
01/22/2014 3.72 3.74 3.69 3.74 33,067,500
01/21/2014 3.75 3.75 3.69 3.71 35,937,500
01/17/2014 3.67 3.73 3.67 3.715 55,527,310
01/16/2014 3.68 3.72 3.67 3.67 47,622,570
01/15/2014 3.675 3.7 3.65 3.69 61,236,980
01/14/2014 3.68 3.7 3.64 3.67 104,779,700
01/13/2014 3.76 3.76 3.65 3.67 110,842,700
01/10/2014 3.82 3.82 3.69 3.7 201,479,800
01/09/2014 3.76 3.83 3.74 3.79 100,438,700
01/08/2014 3.86 3.89 3.76 3.77 152,037,400
01/07/2014 3.86 3.87 3.81 3.86 194,374,300
01/06/2014 3.84 3.855 3.75 3.83 405,656,200
01/03/2014 3.59 3.64 3.54 3.57 56,268,200
01/02/2014 3.46 3.52 3.45 3.5 34,733,560
12/31/2013 3.49 3.54 3.48 3.49 41,981,360
12/30/2013 3.51 3.53 3.47 3.51 28,074,440
12/27/2013 3.6 3.62 3.5 3.515 32,842,320
12/26/2013 3.62 3.63 3.55 3.59 26,054,510
12/24/2013 3.535 3.61 3.5 3.6 21,548,570
12/23/2013 3.55 3.62 3.52 3.52 40,916,920
12/20/2013 3.42 3.59 3.4 3.52 80,753,940
12/19/2013 3.5 3.53 3.38 3.43 70,529,320
12/18/2013 3.43 3.57 3.32 3.471 138,132,800
12/17/2013 3.52 3.53 3.41 3.415 95,691,800
12/16/2013 3.56 3.59 3.5 3.515 53,611,510
12/13/2013 3.5 3.55 3.47 3.53 35,170,190
12/12/2013 3.52 3.53 3.38 3.47 84,399,920
12/11/2013 3.625 3.64 3.48 3.495 46,597,130
12/10/2013 3.67 3.68 3.6 3.6 42,712,530
12/09/2013 3.7 3.71 3.63 3.675 42,286,320
12/06/2013 3.72 3.75 3.68 3.69 27,822,530
12/05/2013 3.7 3.74 3.68 3.69 18,760,770
12/04/2013 3.72 3.77 3.69 3.72 45,831,550
12/03/2013 3.77 3.82 3.71 3.74 41,879,920
12/02/2013 3.79 3.79 3.75 3.77 23,559,300
11/29/2013 3.69 3.77 3.68 3.77 29,866,330
11/27/2013 3.69 3.71 3.66 3.685 43,412,440
11/26/2013 3.69 3.71 3.66 3.68 43,011,050
11/25/2013 3.85 3.86 3.65 3.66 127,586,600
11/22/2013 3.66 3.72 3.65 3.68 25,887,400
11/21/2013 3.65 3.67 3.63 3.64 15,121,510
11/20/2013 3.7 3.71 3.63 3.63 31,922,550
11/19/2013 3.75 3.75 3.67 3.68 36,071,810
11/18/2013 3.88 3.89 3.735 3.755 42,873,580
11/15/2013 3.74 3.88 3.73 3.86 63,183,660
11/14/2013 3.75 3.76 3.69 3.735 33,863,560
11/13/2013 3.71 3.74 3.6875 3.74 24,499,540
11/12/2013 3.71 3.72 3.63 3.72 61,461,730
11/11/2013 3.66 3.75 3.655 3.71 30,772,020
11/08/2013 3.61 3.67 3.58 3.655 34,700,280
11/07/2013 3.65 3.72 3.56 3.6 80,818,710
11/06/2013 3.73 3.74 3.64 3.65 54,229,980
11/05/2013 3.78 3.79 3.7 3.715 40,461,540
11/04/2013 3.82 3.84 3.78 3.79 36,961,300
11/01/2013 3.8 3.82 3.765 3.79 62,021,390
10/31/2013 3.72 3.78 3.71 3.765 31,935,490
10/30/2013 3.74 3.74 3.68 3.73 36,943,800
10/29/2013 3.73 3.75 3.71 3.721 41,650,020
10/28/2013 3.74 3.77 3.7 3.73 66,820,330
10/25/2013 3.84 3.85 3.66 3.749 281,155,300
10/24/2013 3.9 4.05 3.87 3.91 122,646,600
10/23/2013 4.15 4.18 4.05 4.055 53,042,100
10/22/2013 4.12 4.17 4.11 4.125 34,012,150
10/21/2013 4.08 4.1 4.05 4.1 31,946,410
10/18/2013 4.02 4.06 4 4.045 36,795,460
10/17/2013 3.93 3.99 3.925 3.99 29,392,510
10/16/2013 3.915 3.96 3.87 3.949 50,792,050
10/15/2013 3.92 3.95 3.86 3.9 35,633,760
10/14/2013 3.83 3.94 3.83 3.935 27,855,750
10/11/2013 3.91 3.96 3.85 3.88 72,433,980
10/10/2013 3.97 3.98 3.89 3.905 61,683,670
10/09/2013 3.88 3.89 3.81 3.83 40,953,940
10/08/2013 3.95 4 3.85 3.85 56,836,220
10/07/2013 3.91 3.97 3.9 3.96 20,666,880
10/04/2013 3.93 3.975 3.92 3.95 26,694,000
10/03/2013 3.98 3.98 3.91 3.92 49,174,650
10/02/2013 3.96 3.99 3.91 3.98 27,318,740
10/01/2013 3.87 3.98 3.87 3.975 34,405,140
09/30/2013 3.86 3.89 3.84 3.875 34,721,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?