Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SIRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.06 | -0.02 | -0.65% | 3.07 | 3.075 | 3.04 | 9,316,133 |
| May 08 2024 | 3.08 | -0.05 | -1.60% | 3.12 | 3.12 | 3.06 | 8,689,298 |
| May 07 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.21 | 3.12 | 10,233,265 |
| May 06 2024 | 3.18 | 0.06 | 1.92% | 3.15 | 3.188 | 3.12 | 11,819,997 |
| May 03 2024 | 3.12 | 0.07 | 2.30% | 3.08 | 3.14 | 3.07 | 15,349,256 |
| May 02 2024 | 3.05 | 0.00 | 0.00% | 3.06 | 3.12 | 3.02 | 13,640,913 |
| May 01 2024 | 3.05 | 0.11 | 3.74% | 2.96 | 3.09 | 2.93 | 27,977,588 |
| Apr 30 2024 | 2.94 | -0.23 | -7.26% | 3.10 | 3.15 | 2.92 | 42,037,350 |
| Apr 29 2024 | 3.17 | 0.15 | 4.79% | 3.07 | 3.19 | 3.05 | 22,769,806 |
| Apr 26 2024 | 3.025 | 0.00 | 0.17% | 3.00 | 3.035 | 2.97 | 31,198,458 |
| Apr 25 2024 | 3.02 | -0.14 | -4.43% | 3.10 | 3.10 | 2.98 | 31,226,921 |
| Apr 24 2024 | 3.16 | 0.00 | 0.00% | 3.18 | 3.19 | 3.13 | 17,837,833 |
| Apr 23 2024 | 3.16 | 0.03 | 0.96% | 3.11 | 3.21 | 3.10 | 16,214,343 |
| Apr 22 2024 | 3.13 | 0.04 | 1.29% | 3.12 | 3.16 | 3.08 | 15,329,574 |
| Apr 19 2024 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 3.04 | 16,959,511 |
| Apr 18 2024 | 3.06 | -0.04 | -1.29% | 3.13 | 3.13 | 3.04 | 11,545,880 |
| Apr 17 2024 | 3.10 | -0.05 | -1.59% | 3.15 | 3.16 | 3.08 | 14,260,854 |
| Apr 16 2024 | 3.15 | -0.03 | -0.94% | 3.1414 | 3.17 | 3.11 | 13,019,312 |
| Apr 15 2024 | 3.18 | -0.03 | -0.93% | 3.27 | 3.27 | 3.15 | 20,171,672 |
| Apr 12 2024 | 3.21 | -0.13 | -3.75% | 3.34 | 3.34 | 3.20 | 26,882,989 |
| Apr 11 2024 | 3.335 | -0.01 | -0.15% | 3.37 | 3.41 | 3.32 | 15,511,744 |
| Apr 10 2024 | 3.34 | -0.11 | -3.19% | 3.42 | 3.42 | 3.27 | 28,561,819 |
| Apr 09 2024 | 3.45 | 0.07 | 2.07% | 3.38 | 3.50 | 3.33 | 24,034,011 |
| Apr 08 2024 | 3.38 | -0.11 | -3.15% | 3.49 | 3.53 | 3.36 | 24,509,259 |
| Apr 05 2024 | 3.49 | -0.06 | -1.69% | 3.55 | 3.555 | 3.48 | 13,855,667 |
| Apr 04 2024 | 3.55 | -0.02 | -0.56% | 3.62 | 3.64 | 3.55 | 20,266,456 |
| Apr 03 2024 | 3.57 | -0.12 | -3.25% | 3.67 | 3.69 | 3.55 | 20,422,245 |
| Apr 02 2024 | 3.69 | -0.14 | -3.66% | 3.795 | 3.80 | 3.68 | 14,945,690 |
| Apr 01 2024 | 3.83 | -0.05 | -1.29% | 3.92 | 3.99 | 3.81 | 13,241,286 |
| Mar 28 2024 | 3.88 | -0.02 | -0.51% | 3.92 | 3.95 | 3.86 | 11,973,126 |
| Mar 27 2024 | 3.90 | 0.04 | 1.04% | 3.88 | 3.92 | 3.87 | 16,701,575 |
| Mar 26 2024 | 3.86 | -0.03 | -0.77% | 3.89 | 3.93 | 3.855 | 14,736,399 |
| Mar 25 2024 | 3.89 | 0.01 | 0.13% | 3.88 | 3.95 | 3.85 | 9,179,821 |
| Mar 22 2024 | 3.885 | 0.00 | 0.13% | 3.92 | 3.92 | 3.8313 | 15,556,843 |
| Mar 21 2024 | 3.88 | 0.01 | 0.26% | 3.91 | 3.93 | 3.87 | 19,989,051 |
| Mar 20 2024 | 3.87 | -0.12 | -3.01% | 3.97 | 3.955 | 3.83 | 20,152,155 |
| Mar 19 2024 | 3.99 | -0.04 | -0.99% | 4.00 | 4.03 | 3.96 | 14,383,123 |
| Mar 18 2024 | 4.03 | -0.02 | -0.49% | 4.07 | 4.07 | 4.00 | 11,450,365 |
| Mar 15 2024 | 4.05 | -0.03 | -0.74% | 4.10 | 4.13 | 4.0325 | 24,389,929 |
| Mar 14 2024 | 4.08 | -0.06 | -1.45% | 4.14 | 4.15 | 4.021 | 19,925,001 |
| Mar 13 2024 | 4.14 | 0.03 | 0.73% | 4.13 | 4.19 | 4.095 | 22,012,566 |
| Mar 12 2024 | 4.11 | -0.06 | -1.44% | 4.14 | 4.17 | 4.01 | 22,440,304 |
| Mar 11 2024 | 4.17 | 0.01 | 0.24% | 4.14 | 4.22 | 4.13 | 15,281,495 |
| Mar 08 2024 | 4.16 | -0.02 | -0.48% | 4.15 | 4.24 | 4.12 | 16,132,003 |
| Mar 07 2024 | 4.18 | -0.01 | -0.24% | 4.24 | 4.25 | 4.15 | 13,168,143 |
| Mar 06 2024 | 4.19 | 0.01 | 0.24% | 4.16 | 4.23 | 4.095 | 19,695,846 |
| Mar 05 2024 | 4.18 | 0.01 | 0.24% | 4.20 | 4.21 | 4.14 | 15,632,415 |
| Mar 04 2024 | 4.17 | -0.10 | -2.34% | 4.27 | 4.285 | 4.14 | 17,221,124 |
| Mar 01 2024 | 4.27 | -0.15 | -3.39% | 4.38 | 4.40 | 4.26 | 16,511,336 |
| Feb 29 2024 | 4.42 | -0.01 | -0.23% | 4.50 | 4.50 | 4.30 | 25,008,422 |
| Feb 28 2024 | 4.43 | -0.26 | -5.54% | 4.69 | 4.71 | 4.42 | 15,787,789 |
| Feb 27 2024 | 4.69 | -0.04 | -0.85% | 4.71 | 4.745 | 4.67 | 8,905,502 |
| Feb 26 2024 | 4.73 | -0.03 | -0.63% | 4.73 | 4.78 | 4.70 | 8,906,348 |
| Feb 23 2024 | 4.76 | 0.03 | 0.63% | 4.73 | 4.80 | 4.69 | 8,288,851 |
| Feb 22 2024 | 4.73 | 0.05 | 1.07% | 4.68 | 4.745 | 4.65 | 12,023,423 |
| Feb 21 2024 | 4.68 | -0.05 | -1.06% | 4.74 | 4.76 | 4.62 | 12,143,657 |
| Feb 20 2024 | 4.73 | -0.07 | -1.36% | 4.855 | 4.855 | 4.71 | 13,837,917 |
| Feb 16 2024 | 4.795 | -0.01 | -0.10% | 4.82 | 4.87 | 4.72 | 14,434,270 |
| Feb 15 2024 | 4.80 | -0.01 | -0.21% | 4.94 | 4.94 | 4.775 | 11,292,010 |
| Feb 14 2024 | 4.81 | 0.04 | 0.84% | 4.92 | 4.92 | 4.76 | 14,320,212 |
| Feb 13 2024 | 4.77 | -0.26 | -5.17% | 4.915 | 4.92 | 4.74 | 15,903,443 |
| Feb 12 2024 | 5.03 | 0.13 | 2.65% | 4.90 | 5.05 | 4.8848 | 8,645,157 |
