U.S. markets close in 5 hours 40 minutes

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.5950+0.1050 (+3.01%)
A partir del 10:20AM EDT. Mercado abierto.
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 20243.42003.60003.41003.59503.59503,776,270
22 jul 20243.42003.49003.33003.49003.490020,321,800
19 jul 20243.43003.49003.22003.41003.410041,679,100
18 jul 20243.70003.85003.43003.46003.460033,221,500
17 jul 20243.80003.91003.64003.80003.800048,263,900
16 jul 20243.87004.06003.84003.88003.880042,614,500
15 jul 20243.67003.92003.56003.89003.890040,363,900
12 jul 20243.61003.73003.56003.71003.710026,678,500
11 jul 20243.52003.70003.45003.61003.610041,051,600
10 jul 20243.42003.69003.42003.51003.510041,709,200
09 jul 20243.25003.44003.12003.43003.430050,683,100
08 jul 20243.95003.96003.16003.25003.250062,935,300
05 jul 20243.51004.16003.50003.71003.7100121,212,800
03 jul 20243.12003.55003.12003.53003.530074,830,300
02 jul 20242.91003.12002.89003.10003.100053,759,000
01 jul 20242.86002.93002.84002.88002.880063,777,600
28 jun 20242.75002.86002.74002.83002.830082,207,200
27 jun 20242.70002.75002.68002.73002.730033,948,100
26 jun 20242.65002.73002.63002.70002.700055,350,500
25 jun 20242.70002.71002.61002.66002.660043,477,600
24 jun 20242.86002.89002.66002.69002.690061,800,900
21 jun 20242.95003.03002.92002.93002.9300330,664,100
20 jun 20242.84002.94002.76002.90002.900038,834,000
18 jun 20242.66002.77002.65002.77002.770064,476,800
17 jun 20242.63002.67002.55002.65002.650045,854,400
14 jun 20242.51002.63002.49002.61002.610075,254,700
13 jun 20242.59002.60002.45002.54002.540048,283,100
12 jun 20242.60002.71002.59002.64002.640039,950,400
11 jun 20242.54002.58002.51002.56002.560015,650,800
10 jun 20242.57002.59002.52002.53002.530019,427,800
07 jun 20242.56002.61002.52002.56002.560023,765,300
06 jun 20242.56002.60002.55002.59002.590018,331,200
05 jun 20242.65002.65002.55002.57002.570025,483,000
04 jun 20242.75002.75002.55002.59002.590035,783,500
03 jun 20242.81002.84002.75002.77002.770019,596,100
31 may 20242.74002.93002.72002.82002.8200101,093,300
30 may 20242.74002.76002.73002.74002.740019,937,200
29 may 20242.75002.76002.71002.74002.740016,866,500
28 may 20242.75002.79002.73002.76002.760017,259,900
24 may 20242.74002.76002.70002.75002.750019,826,200
23 may 20242.79002.80002.72002.73002.730033,796,100
22 may 20242.90002.90002.79002.80002.800033,034,700
21 may 20242.99003.01002.89002.89002.890024,206,000
20 may 20243.01003.02002.96002.99002.990017,450,600
17 may 20243.03003.04003.00003.01003.010017,744,600
16 may 20243.06003.07003.02003.05003.050014,882,600
15 may 20243.19003.21003.03003.04003.040023,556,100
14 may 20243.15003.28003.14003.17003.170020,833,600
13 may 20243.09003.16003.06003.14003.140016,651,500
10 may 20243.10003.11003.01003.03003.03008,854,400
09 may 20243.07003.08003.04003.06003.06009,318,000
09 may 20240.027 Dividendo
08 may 20243.12003.12003.06003.08003.05308,702,100
07 may 20243.18003.21003.12003.13003.102610,238,400
06 may 20243.15003.19003.12003.18003.152111,820,800
03 may 20243.08003.14003.07003.12003.092615,355,500
02 may 20243.08003.12003.02003.05003.023313,661,200
01 may 20242.96003.09002.93003.05003.023327,994,900
30 abr 20243.10003.15002.92002.94002.914242,229,400
29 abr 20243.07003.19003.05003.17003.142222,783,800
26 abr 20243.00003.04002.97003.02002.993531,221,400
25 abr 20243.12003.14002.98003.02002.993531,702,300
24 abr 20243.18003.19003.13003.16003.132317,842,100
23 abr 20243.11003.21003.10003.16003.132316,274,000
22 abr 20243.11003.16003.08003.13003.102615,334,700
19 abr 20243.06003.12003.04003.09003.062916,954,000
18 abr 20243.11003.12003.04003.06003.033211,549,700
17 abr 20243.15003.19003.08003.10003.072814,261,900
16 abr 20243.18003.19003.11003.15003.122413,668,900
15 abr 20243.27003.27003.15003.18003.152120,173,400
12 abr 20243.34003.34003.20003.21003.181926,882,900
11 abr 20243.37003.41003.32003.34003.310715,521,300
10 abr 20243.42003.46003.27003.34003.310729,491,300
09 abr 20243.38003.50003.33003.45003.419824,039,200
08 abr 20243.49003.53003.36003.38003.350424,516,800
05 abr 20243.55003.56003.48003.49003.459414,072,300
04 abr 20243.62003.64003.55003.55003.518920,268,600
03 abr 20243.67003.69003.55003.57003.538720,423,700
02 abr 20243.88003.88003.68003.69003.657715,707,800
01 abr 20243.92003.99003.81003.83003.796413,259,500
28 mar 20243.92003.95003.86003.88003.846011,991,400
27 mar 20243.88003.92003.87003.90003.865816,707,000
26 mar 20243.89003.93003.86003.86003.826214,737,000
25 mar 20243.88003.95003.85003.89003.85599,185,500
22 mar 20243.91003.92003.83003.88003.846015,556,800
21 mar 20243.91003.93003.87003.88003.846019,992,300
20 mar 20243.97003.98003.83003.87003.836120,162,800
19 mar 20244.00004.03003.96003.99003.955014,386,300
18 mar 20244.07004.07004.00004.03003.994711,453,500
15 mar 20244.10004.13004.03004.05004.014525,820,200
14 mar 20244.14004.15004.02004.08004.044219,928,000
13 mar 20244.13004.19004.10004.14004.103722,036,400
12 mar 20244.14004.17004.01004.11004.074022,458,400
11 mar 20244.14004.22004.13004.17004.133415,283,600
08 mar 20244.15004.24004.12004.16004.123516,129,700
07 mar 20244.24004.25004.15004.18004.143413,169,900
06 mar 20244.16004.23004.10004.19004.153319,702,100
05 mar 20244.20004.21004.14004.17004.133415,635,000
04 mar 20244.27004.29004.14004.17004.133417,222,300
01 mar 20244.38004.40004.26004.27004.232616,510,300
*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...