Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sirius XM Holdings (NQ: SIRI )

2.740 -0.020 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.750 2.760 2.710 2.740 16,866,284 -0.02(-0.72%)
May 28, 2024 2.750 2.790 2.730 2.760 17,241,204 +0.01(+0.36%)
May 24, 2024 2.740 2.760 2.700 2.750 19,840,782 +0.02(+0.73%)
May 23, 2024 2.790 2.800 2.720 2.730 33,858,272 -0.07(-2.50%)
May 22, 2024 2.900 2.900 2.790 2.800 33,029,664 -0.09(-3.11%)
May 21, 2024 2.990 3.005 2.890 2.890 24,200,624 -0.10(-3.34%)
May 20, 2024 3.010 3.020 2.960 2.990 17,447,404 -0.02(-0.66%)
May 17, 2024 3.030 3.040 3.000 3.010 17,744,614 -0.04(-1.31%)
May 16, 2024 3.060 3.070 3.020 3.050 14,881,348 +0.01(+0.33%)
May 15, 2024 3.190 3.210 3.030 3.040 23,551,072 -0.13(-4.10%)
May 14, 2024 3.150 3.275 3.140 3.170 20,823,628 +0.03(+0.96%)
May 13, 2024 3.090 3.160 3.060 3.140 16,650,519 +0.11(+3.63%)
May 10, 2024 3.100 3.105 3.010 3.030 8,854,410 -0.03(-0.98%)
May 09, 2024 3.070 3.075 3.040 3.060 9,317,673 +0.01(+0.22%)
May 08, 2024 3.093 3.093 3.034 3.053 8,768,281 -0.05(-1.60%)
May 07, 2024 3.153 3.182 3.093 3.103 10,323,029 -0.05(-1.57%)
May 06, 2024 3.123 3.160 3.093 3.153 11,923,538 +0.06(+1.92%)
May 03, 2024 3.053 3.113 3.043 3.093 15,489,343 +0.07(+2.29%)
May 02, 2024 3.053 3.093 2.994 3.024 13,770,432 +0.00(+0.00%)
May 01, 2024 2.934 3.063 2.905 3.024 28,221,510 +0.11(+3.74%)
Apr 30, 2024 3.073 3.123 2.895 2.915 42,487,196 -0.23(-7.26%)
Apr 29, 2024 3.043 3.162 3.024 3.143 22,978,584 +0.15(+4.97%)
Apr 26, 2024 2.974 3.009 2.944 2.994 31,493,372 +0.00(+0.00%)
Apr 25, 2024 3.093 3.113 2.954 2.994 31,975,470 -0.14(-4.43%)
Apr 24, 2024 3.153 3.162 3.103 3.133 17,994,708 +0.00(+0.00%)
Apr 23, 2024 3.083 3.182 3.073 3.133 16,413,882 +0.03(+0.96%)
Apr 22, 2024 3.083 3.133 3.053 3.103 15,463,738 +0.04(+1.29%)
Apr 19, 2024 3.034 3.093 3.014 3.063 17,110,938 +0.03(+0.98%)
Apr 18, 2024 3.083 3.093 3.014 3.034 11,647,432 -0.04(-1.29%)
Apr 17, 2024 3.123 3.162 3.053 3.073 14,385,424 -0.05(-1.59%)
Apr 16, 2024 3.153 3.162 3.083 3.123 13,786,383 -0.03(-0.94%)
Apr 15, 2024 3.242 3.242 3.123 3.153 20,348,578 -0.03(-0.93%)
Apr 12, 2024 3.311 3.311 3.172 3.182 27,125,728 -0.13(-3.89%)
Apr 11, 2024 3.341 3.381 3.291 3.311 15,650,832 +0.00(+0.00%)
Apr 10, 2024 3.390 3.430 3.242 3.311 29,746,186 -0.11(-3.19%)
Apr 09, 2024 3.351 3.470 3.301 3.420 24,246,776 +0.07(+2.07%)
Apr 08, 2024 3.460 3.500 3.331 3.351 24,726,842 -0.11(-3.15%)
Apr 05, 2024 3.519 3.524 3.450 3.460 14,228,980 -0.06(-1.69%)
Apr 04, 2024 3.589 3.609 3.519 3.519 20,444,652 -0.02(-0.56%)
Apr 03, 2024 3.638 3.658 3.519 3.539 20,600,736 -0.12(-3.25%)
Apr 02, 2024 3.846 3.846 3.648 3.658 15,843,583 -0.14(-3.66%)
Apr 01, 2024 3.886 3.956 3.777 3.797 13,361,336 -0.05(-1.29%)
Mar 28, 2024 3.886 3.856 3.856 3.846 12,095,820 -0.02(-0.51%)
Mar 27, 2024 3.846 3.886 3.837 3.866 16,848,522 +0.04(+1.04%)
Mar 26, 2024 3.856 3.896 3.822 3.827 14,865,205 -0.03(-0.77%)
Mar 25, 2024 3.846 3.916 3.817 3.856 9,264,098 +0.01(+0.26%)
Mar 22, 2024 3.876 3.886 3.798 3.846 15,693,174 +0.00(+0.00%)
Mar 21, 2024 3.876 3.896 3.837 3.846 20,164,802 +0.01(+0.26%)
Mar 20, 2024 3.936 3.941 3.797 3.837 20,334,208 -0.12(-3.01%)
Mar 19, 2024 3.965 3.995 3.926 3.956 14,508,695 -0.04(-0.99%)
Mar 18, 2024 4.035 4.035 3.965 3.995 11,552,981 -0.02(-0.49%)
Mar 15, 2024 4.065 4.094 3.998 4.015 26,097,362 -0.03(-0.74%)
Mar 14, 2024 4.104 4.114 3.986 4.045 20,099,116 -0.06(-1.45%)
Mar 13, 2024 4.094 4.154 4.060 4.104 22,216,806 +0.03(+0.73%)
Mar 12, 2024 4.104 4.134 3.975 4.074 22,651,592 -0.06(-1.44%)
Mar 11, 2024 4.104 4.184 4.094 4.134 15,415,085 +0.01(+0.24%)
Mar 08, 2024 4.114 4.203 4.084 4.124 16,278,113 -0.02(-0.48%)
Mar 07, 2024 4.203 4.213 4.114 4.144 13,280,638 -0.01(-0.24%)
Mar 06, 2024 4.124 4.193 4.060 4.154 19,867,212 +0.02(+0.48%)
Mar 05, 2024 4.164 4.174 4.104 4.134 15,766,794 +0.00(+0.00%)
Mar 04, 2024 4.233 4.248 4.104 4.134 17,369,520 -0.10(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.