Quantcast
SIRI

Historical Stock Prices

$6.05
*  
unch
unch
Get SIRI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 6.1 6.16 6.04 6.05 15,918,970
01/17/2019 6.02 6.07 5.99 6.05 15,041,360
01/16/2019 5.98 6.06 5.95 6.02 14,500,280
01/15/2019 5.95 6 5.91 5.98 18,583,560
01/14/2019 6.05 6.06 5.915 5.95 17,693,560
01/11/2019 6.07 6.08 5.98 6.07 16,562,600
01/10/2019 6.06 6.1 5.96 6.07 21,115,560
01/09/2019 6.36 6.37 6 6.06 43,691,800
01/08/2019 6.26 6.35 6.22 6.35 23,744,550
01/07/2019 6.12 6.29 6.11 6.22 31,692,000
01/04/2019 6.04 6.22 5.995 6.17 25,437,290
01/03/2019 5.82 6 5.76 5.94 22,281,760
01/02/2019 5.69 5.945 5.69 5.9 23,853,620
12/31/2018 5.75 5.765 5.635 5.71 16,576,480
12/28/2018 5.76 5.77 5.6313 5.72 13,832,120
12/27/2018 5.74 5.76 5.52 5.73 19,616,150
12/26/2018 5.52 5.735 5.48 5.73 21,299,970
12/24/2018 5.52 5.62 5.4813 5.51 16,571,520
12/21/2018 5.91 5.98 5.5401 5.59 35,098,670
12/20/2018 6.02 6.07 5.84 5.89 28,613,540
12/19/2018 6.16 6.2 5.97 6.02 30,783,200
12/18/2018 6.15 6.2 6.075 6.15 31,576,770
12/17/2018 6.16 6.24 6.09 6.12 24,676,630
12/14/2018 6.16 6.335 6.15 6.17 29,325,220
12/13/2018 6.31 6.375 6.13 6.24 30,894,570
12/12/2018 6.34 6.43 6.29 6.32 27,689,020
12/11/2018 6.28 6.36 6.235 6.26 27,307,740
12/10/2018 6.24 6.29 6.15 6.2 27,675,600
12/07/2018 6.28 6.39 6.21 6.22 30,784,830
12/06/2018 6.13 6.37 6.07 6.35 39,700,390
12/04/2018 6.31 6.38 6.17 6.19 31,755,760
12/03/2018 6.3 6.32 6.15 6.32 27,342,040
11/30/2018 6.34 6.36 6.2 6.23 32,283,910
11/29/2018 6.15 6.34 6.11 6.32 34,516,840
11/28/2018 6.07 6.2 6.07 6.19 23,495,040
11/27/2018 6.12 6.18 6.01 6.1 31,510,380
11/26/2018 6.12 6.21 6.04 6.14 26,521,000
11/23/2018 5.99 6.13 5.9701 6.06 10,598,420
11/21/2018 5.9 6.07 5.88 6.04 23,087,580
11/20/2018 6 6.03 5.83 5.87 33,504,880
11/19/2018 6.25 6.26 6.03 6.05 30,233,950
11/16/2018 6.31 6.34 6.19 6.27 32,363,860
11/15/2018 6.22 6.34 6.19 6.32 31,067,140
11/14/2018 6.15 6.3 6.15 6.25 27,658,420
11/13/2018 6.18 6.295 6.11 6.15 38,076,060
11/12/2018 6.19 6.22 6.1 6.12 28,236,780
11/09/2018 6.17 6.24 6.14 6.21 19,570,100
11/08/2018 6.25 6.34 6.165 6.21 21,964,160
11/07/2018 6.37 6.38 6.22 6.3 28,097,150
11/06/2018 6.12 6.37 6.0999 6.34 30,000,380
11/05/2018 6.14 6.17 6.055 6.11 23,865,220
11/02/2018 6.14 6.17 6.01 6.11 26,974,160
11/01/2018 5.99 6.12 5.93 6.11 21,874,990
10/31/2018 5.89 6.08 5.87 6.02 35,596,780
10/30/2018 5.64 5.87 5.59 5.86 47,492,670
10/29/2018 5.75 5.84 5.55 5.62 27,426,710
10/26/2018 5.62 5.79 5.62 5.67 36,754,810
10/25/2018 5.74 5.88 5.67 5.79 30,231,670
10/24/2018 6.05 6.15 5.65 5.65 43,813,790
10/23/2018 6 6.04 5.88 5.95 30,387,830
10/22/2018 6.03 6.12 5.96 6.03 26,090,020
10/19/2018 6.23 6.26 6.01 6.01 27,174,420
10/18/2018 6.37 6.375 6.13 6.16 26,116,320
*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?

Smart Portfolio