Advertisement
U.S. markets closed

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.2100-0.1300 (-3.89%)
At close: 04:00PM EDT
3.2300 +0.02 (+0.62%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20243.34003.34003.20003.21003.210026,882,900
Apr 11, 20243.37003.41003.32003.34003.340015,521,300
Apr 10, 20243.42003.46003.27003.34003.340029,491,300
Apr 09, 20243.38003.50003.33003.45003.450024,039,200
Apr 08, 20243.49003.53003.36003.38003.380024,516,800
Apr 05, 20243.55003.56003.48003.49003.490014,072,300
Apr 04, 20243.62003.64003.55003.55003.550020,268,600
Apr 03, 20243.67003.69003.55003.57003.570020,423,700
Apr 02, 20243.88003.88003.68003.69003.690015,707,800
Apr 01, 20243.92003.99003.81003.83003.830013,259,500
Mar 28, 20243.92003.95003.86003.88003.880011,991,400
Mar 27, 20243.88003.92003.87003.90003.900016,707,000
Mar 26, 20243.89003.93003.86003.86003.860014,737,000
Mar 25, 20243.88003.95003.85003.89003.89009,185,500
Mar 22, 20243.91003.92003.83003.88003.880015,556,800
Mar 21, 20243.91003.93003.87003.88003.880019,992,300
Mar 20, 20243.97003.98003.83003.87003.870020,162,800
Mar 19, 20244.00004.03003.96003.99003.990014,386,300
Mar 18, 20244.07004.07004.00004.03004.030011,453,500
Mar 15, 20244.10004.13004.03004.05004.050025,820,200
Mar 14, 20244.14004.15004.02004.08004.080019,928,000
Mar 13, 20244.13004.19004.10004.14004.140022,036,400
Mar 12, 20244.14004.17004.01004.11004.110022,458,400
Mar 11, 20244.14004.22004.13004.17004.170015,283,600
Mar 08, 20244.15004.24004.12004.16004.160016,129,700
Mar 07, 20244.24004.25004.15004.18004.180013,169,900
Mar 06, 20244.16004.23004.10004.19004.190019,702,100
Mar 05, 20244.20004.21004.14004.17004.170015,635,000
Mar 04, 20244.27004.29004.14004.17004.170017,222,300
Mar 01, 20244.38004.40004.26004.27004.270016,510,300
Feb 29, 20244.50004.50004.30004.42004.420025,011,800
Feb 28, 20244.69004.71004.42004.43004.430015,806,300
Feb 27, 20244.71004.75004.67004.69004.69008,907,200
Feb 26, 20244.73004.78004.70004.73004.73008,907,600
Feb 23, 20244.73004.80004.69004.76004.76008,289,100
Feb 22, 20244.68004.75004.65004.73004.730012,026,800
Feb 21, 20244.74004.76004.62004.68004.680012,146,600
Feb 20, 20244.86004.86004.71004.73004.730013,842,000
Feb 16, 20244.82004.87004.72004.80004.800014,433,800
Feb 15, 20244.94004.94004.78004.80004.800011,297,500
Feb 14, 20244.92004.92004.76004.81004.810014,366,700
Feb 13, 20244.91004.92004.74004.77004.770016,434,800
Feb 12, 20244.90005.05004.88005.03005.03008,645,800
Feb 09, 20245.00005.01004.89004.90004.900015,342,100
Feb 08, 20245.09005.09004.97004.99004.990011,964,200
Feb 08, 20240.027 Dividend
Feb 07, 20245.15005.16005.03005.07005.04309,319,400
Feb 06, 20245.18005.18005.06005.11005.08288,957,000
Feb 05, 20245.09005.15005.01005.14005.11269,458,000
Feb 02, 20245.12005.18005.05005.17005.142514,207,200
Feb 01, 20245.24005.35005.07005.23005.202114,385,600
Jan 31, 20245.12005.26005.04005.09005.062915,113,600
Jan 30, 20245.22005.23005.06005.11005.082815,777,400
Jan 29, 20245.29005.35005.21005.28005.251912,753,900
Jan 26, 20245.35005.42005.30005.34005.31169,492,400
Jan 25, 20245.50005.51005.24005.37005.341411,301,800
Jan 24, 20245.49005.54005.35005.42005.391111,667,100
Jan 23, 20245.34005.44005.30005.44005.41107,452,100
Jan 22, 20245.41005.49005.37005.42005.391110,303,400
Jan 19, 20245.31005.44005.29005.42005.391115,185,700
Jan 18, 20245.20005.37005.19005.36005.331514,769,600
Jan 17, 20245.10005.28005.07005.26005.232018,202,600
Jan 16, 20245.18005.23005.08005.17005.142512,149,100
Jan 12, 20245.28005.31005.19005.21005.18238,442,400
Jan 11, 20245.36005.37005.15005.24005.21218,702,500
Jan 10, 20245.35005.43005.29005.37005.341412,243,100
Jan 09, 20245.43005.46005.35005.40005.371211,106,400
Jan 08, 20245.45005.55005.42005.48005.450813,423,800
Jan 05, 20245.41005.55005.37005.46005.430915,562,600
Jan 04, 20245.40005.47005.29005.43005.40118,881,700
Jan 03, 20245.49005.52005.37005.44005.411014,631,900
Jan 02, 20245.45005.68005.42005.49005.460815,594,800
Dec 29, 20235.52005.52005.42005.47005.44098,542,800
Dec 28, 20235.49005.60005.49005.53005.50067,115,700
Dec 27, 20235.49005.57005.44005.48005.45088,919,800
Dec 26, 20235.45005.53005.42005.50005.47077,249,000
Dec 22, 20235.48005.49005.39005.47005.44098,635,000
Dec 21, 20235.30005.49005.27005.48005.450810,321,600
Dec 20, 20235.43005.63005.21005.23005.202115,822,600
Dec 19, 20235.29005.47005.26005.45005.421013,740,100
Dec 18, 20235.42005.42005.14005.23005.202117,749,700
Dec 15, 20235.71005.78005.29005.40005.371232,865,100
Dec 14, 20235.50005.75005.40005.69005.659721,754,700
Dec 13, 20235.29005.46005.21005.43005.401121,829,800
Dec 12, 20235.00005.30004.67005.30005.271828,507,300
Dec 11, 20234.70005.13004.68005.02004.993322,146,300
Dec 08, 20234.63004.68004.57004.64004.61539,489,500
Dec 07, 20234.55004.71004.48004.71004.684913,968,900
Dec 06, 20234.57004.65004.49004.49004.466110,556,500
Dec 05, 20234.53004.55004.41004.51004.486016,016,700
Dec 04, 20234.85004.86004.53004.56004.535714,544,700
Dec 01, 20234.70004.91004.59004.88004.854011,257,500
Nov 30, 20234.71004.76004.62004.68004.655117,758,100
Nov 29, 20234.86004.86004.60004.70004.675012,022,500
Nov 28, 20234.83004.84004.72004.75004.72478,681,200
Nov 27, 20234.91004.91004.79004.83004.80436,668,800
Nov 24, 20234.90004.94004.85004.93004.90373,740,400
Nov 22, 20234.86004.96004.86004.90004.873910,059,800
Nov 21, 20235.15005.15004.84004.85004.824211,353,900
Nov 20, 20235.11005.18005.05005.14005.11268,993,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...