U.S. markets open in 2 hours 7 minutes

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.1600+0.0300 (+0.96%)
Al cierre: 04:00PM EDT
3.2200 +0.06 (+1.90%)
Antes de la apertura del mercado: 07:19AM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20243.11003.21003.10003.16003.160016,207,100
22 abr 20243.11003.16003.08003.13003.130015,334,700
19 abr 20243.06003.12003.04003.09003.090016,954,000
18 abr 20243.11003.12003.04003.06003.060011,549,700
17 abr 20243.15003.19003.08003.10003.100014,261,900
16 abr 20243.18003.19003.11003.15003.150013,668,900
15 abr 20243.27003.27003.15003.18003.180020,173,400
12 abr 20243.34003.34003.20003.21003.210026,882,900
11 abr 20243.37003.41003.32003.34003.340015,521,300
10 abr 20243.42003.46003.27003.34003.340029,491,300
09 abr 20243.38003.50003.33003.45003.450024,039,200
08 abr 20243.49003.53003.36003.38003.380024,516,800
05 abr 20243.55003.56003.48003.49003.490014,072,300
04 abr 20243.62003.64003.55003.55003.550020,268,600
03 abr 20243.67003.69003.55003.57003.570020,423,700
02 abr 20243.88003.88003.68003.69003.690015,707,800
01 abr 20243.92003.99003.81003.83003.830013,259,500
28 mar 20243.92003.95003.86003.88003.880011,991,400
27 mar 20243.88003.92003.87003.90003.900016,707,000
26 mar 20243.89003.93003.86003.86003.860014,737,000
25 mar 20243.88003.95003.85003.89003.89009,185,500
22 mar 20243.91003.92003.83003.88003.880015,556,800
21 mar 20243.91003.93003.87003.88003.880019,992,300
20 mar 20243.97003.98003.83003.87003.870020,162,800
19 mar 20244.00004.03003.96003.99003.990014,386,300
18 mar 20244.07004.07004.00004.03004.030011,453,500
15 mar 20244.10004.13004.03004.05004.050025,820,200
14 mar 20244.14004.15004.02004.08004.080019,928,000
13 mar 20244.13004.19004.10004.14004.140022,036,400
12 mar 20244.14004.17004.01004.11004.110022,458,400
11 mar 20244.14004.22004.13004.17004.170015,283,600
08 mar 20244.15004.24004.12004.16004.160016,129,700
07 mar 20244.24004.25004.15004.18004.180013,169,900
06 mar 20244.16004.23004.10004.19004.190019,702,100
05 mar 20244.20004.21004.14004.17004.170015,635,000
04 mar 20244.27004.29004.14004.17004.170017,222,300
01 mar 20244.38004.40004.26004.27004.270016,510,300
29 feb 20244.50004.50004.30004.42004.420025,011,800
28 feb 20244.69004.71004.42004.43004.430015,806,300
27 feb 20244.71004.75004.67004.69004.69008,907,200
26 feb 20244.73004.78004.70004.73004.73008,907,600
23 feb 20244.73004.80004.69004.76004.76008,289,100
22 feb 20244.68004.75004.65004.73004.730012,026,800
21 feb 20244.74004.76004.62004.68004.680012,146,600
20 feb 20244.86004.86004.71004.73004.730013,842,000
16 feb 20244.82004.87004.72004.80004.800014,433,800
15 feb 20244.94004.94004.78004.80004.800011,297,500
14 feb 20244.92004.92004.76004.81004.810014,366,700
13 feb 20244.91004.92004.74004.77004.770016,434,800
12 feb 20244.90005.05004.88005.03005.03008,645,800
09 feb 20245.00005.01004.89004.90004.900015,342,100
08 feb 20245.09005.09004.97004.99004.990011,964,200
08 feb 20240.027 Dividendo
07 feb 20245.15005.16005.03005.07005.04309,319,400
06 feb 20245.18005.18005.06005.11005.08288,957,000
05 feb 20245.09005.15005.01005.14005.11269,458,000
02 feb 20245.12005.18005.05005.17005.142514,207,200
01 feb 20245.24005.35005.07005.23005.202114,385,600
31 ene 20245.12005.26005.04005.09005.062915,113,600
30 ene 20245.22005.23005.06005.11005.082815,777,400
29 ene 20245.29005.35005.21005.28005.251912,753,900
26 ene 20245.35005.42005.30005.34005.31169,492,400
25 ene 20245.50005.51005.24005.37005.341411,301,800
24 ene 20245.49005.54005.35005.42005.391111,667,100
23 ene 20245.34005.44005.30005.44005.41107,452,100
22 ene 20245.41005.49005.37005.42005.391110,303,400
19 ene 20245.31005.44005.29005.42005.391115,185,700
18 ene 20245.20005.37005.19005.36005.331514,769,600
17 ene 20245.10005.28005.07005.26005.232018,202,600
16 ene 20245.18005.23005.08005.17005.142512,149,100
12 ene 20245.28005.31005.19005.21005.18238,442,400
11 ene 20245.36005.37005.15005.24005.21218,702,500
10 ene 20245.35005.43005.29005.37005.341412,243,100
09 ene 20245.43005.46005.35005.40005.371211,106,400
08 ene 20245.45005.55005.42005.48005.450813,423,800
05 ene 20245.41005.55005.37005.46005.430915,562,600
04 ene 20245.40005.47005.29005.43005.40118,881,700
03 ene 20245.49005.52005.37005.44005.411014,631,900
02 ene 20245.45005.68005.42005.49005.460815,594,800
29 dic 20235.52005.52005.42005.47005.44098,542,800
28 dic 20235.49005.60005.49005.53005.50067,115,700
27 dic 20235.49005.57005.44005.48005.45088,919,800
26 dic 20235.45005.53005.42005.50005.47077,249,000
22 dic 20235.48005.49005.39005.47005.44098,635,000
21 dic 20235.30005.49005.27005.48005.450810,321,600
20 dic 20235.43005.63005.21005.23005.202115,822,600
19 dic 20235.29005.47005.26005.45005.421013,740,100
18 dic 20235.42005.42005.14005.23005.202117,749,700
15 dic 20235.71005.78005.29005.40005.371232,865,100
14 dic 20235.50005.75005.40005.69005.659721,754,700
13 dic 20235.29005.46005.21005.43005.401121,829,800
12 dic 20235.00005.30004.67005.30005.271828,507,300
11 dic 20234.70005.13004.68005.02004.993322,146,300
08 dic 20234.63004.68004.57004.64004.61539,489,500
07 dic 20234.55004.71004.48004.71004.684913,968,900
06 dic 20234.57004.65004.49004.49004.466110,556,500
05 dic 20234.53004.55004.41004.51004.486016,016,700
04 dic 20234.85004.86004.53004.56004.535714,544,700
01 dic 20234.70004.91004.59004.88004.854011,257,500
30 nov 20234.71004.76004.62004.68004.655117,758,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...