SIRI

Sirius XM Holdings Inc. Historical Stock Prices

$3.93
*  
0.02
0.51%
Get SIRI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SIRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SIRI Pre-Market
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
16:00  3.94  3.95  3.90  3.93 30,233,141
05/01/2015 3.94 3.95 3.9 3.93 30,232,490
04/30/2015 3.97 3.99 3.9 3.95 39,692,220
04/29/2015 3.93 4 3.8997 3.98 39,787,230
04/28/2015 3.9 3.95 3.85 3.945 54,739,800
04/27/2015 3.96 3.98 3.93 3.95 22,490,950
04/24/2015 3.95 3.98 3.93 3.965 25,774,070
04/23/2015 3.93 3.95 3.91 3.93 20,457,960
04/22/2015 3.93 3.94 3.89 3.94 21,044,000
04/21/2015 3.925 3.96 3.92 3.94 24,548,120
04/20/2015 3.89 3.94 3.89 3.91 19,997,040
04/17/2015 3.9 3.93 3.86 3.88 28,822,260
04/16/2015 3.96 3.98 3.9 3.94 25,442,520
04/15/2015 3.93 3.97 3.93 3.95 22,393,840
04/14/2015 3.91 3.95 3.88 3.93 34,007,980
04/13/2015 3.93 3.95 3.9 3.92 26,346,650
04/10/2015 3.94 3.97 3.93 3.945 23,613,460
04/09/2015 3.9 3.94 3.88 3.93 16,832,410
04/08/2015 3.91 3.92 3.87 3.9 33,922,940
04/07/2015 3.91 3.94 3.9 3.905 21,648,020
04/06/2015 3.9 3.95 3.9 3.91 30,178,430
04/02/2015 3.86 3.94 3.845 3.915 27,669,710
04/01/2015 3.84 3.86 3.83 3.85 24,878,500
03/31/2015 3.86 3.89 3.82 3.82 25,254,520
03/30/2015 3.86 3.9 3.85 3.87 18,364,050
03/27/2015 3.84 3.88 3.83 3.85 14,524,690
03/26/2015 3.82 3.87 3.81 3.86 25,425,530
03/25/2015 3.94 3.94 3.82 3.83 28,953,150
03/24/2015 3.91 3.94 3.9 3.92 14,983,870
03/23/2015 3.97 3.98 3.91 3.91 28,261,470
03/20/2015 4 4 3.95 3.98 36,846,590
03/19/2015 3.94 3.97 3.93 3.96 25,894,780
03/18/2015 3.94 3.96 3.91 3.95 24,292,330
03/17/2015 3.91 3.95 3.9 3.95 28,540,180
03/16/2015 3.91 3.94 3.905 3.93 19,622,750
03/13/2015 3.91 3.92 3.85 3.91 37,788,860
03/12/2015 3.9 3.9408 3.895 3.925 24,141,370
03/11/2015 3.85 3.89 3.85 3.89 21,222,300
03/10/2015 3.9 3.9 3.83 3.86 30,152,690
03/09/2015 3.91 3.93 3.87 3.93 20,151,960
03/06/2015 3.91 3.92 3.88 3.9 20,522,390
03/05/2015 3.93 3.94 3.9 3.93 19,335,500
03/04/2015 4.01 4.02 3.92 3.94 32,781,720
03/03/2015 3.96 4.04 3.95 4 61,218,590
03/02/2015 3.87 3.96 3.87 3.96 30,483,740
02/27/2015 3.89 3.9 3.85 3.89 16,726,350
02/26/2015 3.87 3.9 3.86 3.9 19,551,470
02/25/2015 3.9 3.91 3.86 3.88 26,364,760
02/24/2015 3.82 3.91 3.82 3.91 23,218,260
02/23/2015 3.85 3.86 3.81 3.825 21,218,920
02/20/2015 3.89 3.91 3.83 3.86 24,422,940
02/19/2015 3.89 3.91 3.85 3.87 17,466,160
02/18/2015 3.88 3.91 3.86 3.9 16,269,180
02/17/2015 3.82 3.9 3.81 3.89 26,953,200
02/13/2015 3.92 3.93 3.83 3.83 33,738,560
02/12/2015 3.83 3.9 3.82 3.9 31,813,940
02/11/2015 3.76 3.82 3.75 3.81 45,992,530
02/10/2015 3.71 3.77 3.695 3.75 32,981,540
02/09/2015 3.7 3.73 3.67 3.71 35,843,480
02/06/2015 3.7 3.77 3.67 3.72 61,823,660
02/05/2015 3.65 3.7 3.61 3.69 60,576,060
02/04/2015 3.63 3.65 3.59 3.61 28,727,560
02/03/2015 3.62 3.66 3.59 3.64 40,244,080
02/02/2015 3.56 3.61 3.51 3.61 35,665,150
01/30/2015 3.57 3.6 3.53 3.55 42,167,450
01/29/2015 3.57 3.59 3.52 3.59 30,437,550
01/28/2015 3.64 3.66 3.55 3.56 34,508,690
01/27/2015 3.62 3.66 3.61 3.64 27,108,340
01/26/2015 3.57 3.66 3.56 3.66 37,024,970
01/23/2015 3.61 3.63 3.57 3.57 28,113,190
01/22/2015 3.58 3.61 3.52 3.61 31,888,460
01/21/2015 3.48 3.57 3.47 3.57 37,758,720
01/20/2015 3.53 3.55 3.48 3.49 26,738,130
01/16/2015 3.52 3.55 3.49 3.53 26,845,450
01/15/2015 3.52 3.53 3.485 3.52 25,526,850
01/14/2015 3.5 3.58 3.49 3.51 70,730,750
01/13/2015 3.59 3.66 3.53 3.54 64,240,110
01/12/2015 3.53 3.58 3.51 3.57 30,442,340
01/09/2015 3.52 3.55 3.5 3.53 23,047,560
01/08/2015 3.43 3.56 3.43 3.54 52,159,310
01/07/2015 3.39 3.44 3.38 3.41 94,939,540
01/06/2015 3.4 3.43 3.33 3.35 47,948,090
01/05/2015 3.46 3.47 3.4 3.4 37,860,490
01/02/2015 3.5 3.53 3.44 3.475 34,420,890
12/31/2014 3.5 3.54 3.48 3.5 24,851,540
12/30/2014 3.5 3.52 3.49 3.51 14,426,420
12/29/2014 3.48 3.52 3.47 3.515 23,133,180
12/26/2014 3.48 3.5 3.47 3.49 13,626,930
12/24/2014 3.48 3.5 3.47 3.485 9,489,527
12/23/2014 3.49 3.5 3.47 3.48 23,215,430
12/22/2014 3.46 3.5 3.46 3.49 18,150,470
12/19/2014 3.43 3.5 3.43 3.47 44,320,020
12/18/2014 3.44 3.46 3.43 3.455 29,177,450
12/17/2014 3.32 3.415 3.32 3.41 34,904,750
12/16/2014 3.32 3.38 3.31 3.33 41,043,090
12/15/2014 3.41 3.435 3.2686 3.34 60,818,110
12/12/2014 3.43 3.45 3.4 3.41 31,443,350
12/11/2014 3.45 3.5 3.45 3.46 19,377,010
12/10/2014 3.48 3.51 3.43 3.44 23,811,430
12/09/2014 3.45 3.515 3.42 3.49 22,428,170
12/08/2014 3.47 3.49 3.44 3.47 25,386,740
12/05/2014 3.57 3.575 3.45 3.49 46,907,080
12/04/2014 3.59 3.61 3.55 3.58 24,108,020
12/03/2014 3.59 3.62 3.59 3.6 19,643,370
12/02/2014 3.61 3.62 3.59 3.59 27,151,350
12/01/2014 3.61 3.63 3.58 3.61 28,342,270
11/28/2014 3.6 3.63 3.595 3.63 11,901,390
11/26/2014 3.6 3.62 3.58 3.6 19,782,520
11/25/2014 3.57 3.6 3.56 3.6 30,632,150
11/24/2014 3.54 3.58 3.53 3.57 19,523,250
11/21/2014 3.57 3.58 3.53 3.54 18,786,720
11/20/2014 3.52 3.55 3.49 3.545 22,046,710
11/19/2014 3.55 3.59 3.51 3.52 28,853,870
11/18/2014 3.51 3.58 3.51 3.56 25,109,930
11/17/2014 3.52 3.54 3.49 3.52 18,565,430
11/14/2014 3.52 3.53 3.5 3.53 19,217,520
11/13/2014 3.48 3.51 3.48 3.505 15,173,690
11/12/2014 3.49 3.52 3.48 3.49 23,320,410
11/11/2014 3.48 3.51 3.47 3.505 16,961,360
11/10/2014 3.45 3.49 3.43 3.49 28,762,450
11/07/2014 3.47 3.47 3.44 3.455 28,145,010
11/06/2014 3.49 3.5 3.44 3.45 30,340,860
11/05/2014 3.48 3.5 3.43 3.49 40,048,990
11/04/2014 3.47 3.48 3.43 3.48 30,286,900
11/03/2014 3.43 3.49 3.42 3.48 25,779,410
10/31/2014 3.4 3.45 3.4 3.43 40,150,140
10/30/2014 3.35 3.39 3.34 3.38 25,903,770
10/29/2014 3.33 3.37 3.32 3.35 43,975,280
10/28/2014 3.35 3.38 3.2845 3.33 38,303,570
10/27/2014 3.34 3.36 3.31 3.35 18,353,440
10/24/2014 3.38 3.38 3.34 3.37 11,818,930
10/23/2014 3.35 3.37 3.33 3.37 17,589,060
10/22/2014 3.38 3.39 3.33 3.33 13,215,750
10/21/2014 3.32 3.39 3.32 3.38 15,757,470
10/20/2014 3.26 3.33 3.25 3.33 28,309,200
10/17/2014 3.3 3.3299 3.25 3.27 31,453,050
10/16/2014 3.2 3.29 3.19 3.275 35,239,240
10/15/2014 3.2 3.29 3.17 3.26 72,814,100
10/14/2014 3.21 3.27 3.18 3.25 58,637,400
10/13/2014 3.14 3.26 3.14 3.19 50,599,510
10/10/2014 3.29 3.3 3.15 3.17 49,077,160
10/09/2014 3.38 3.42 3.28 3.28 54,945,090
10/08/2014 3.36 3.42 3.32 3.405 40,218,670
10/07/2014 3.39 3.4 3.35 3.355 16,464,750
10/06/2014 3.43 3.45 3.37 3.4 22,222,820
10/03/2014 3.38 3.43 3.38 3.42 21,237,880
10/02/2014 3.42 3.43 3.32 3.385 51,688,190
10/01/2014 3.48 3.5 3.41 3.42 54,744,550
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
*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?