SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20196.036.156.016.086.0813,237,300
Aug 15, 20196.036.055.965.975.9717,520,900
Aug 14, 20196.026.045.976.006.0023,169,300
Aug 13, 20196.046.156.016.086.0815,730,200
Aug 12, 20196.086.126.046.046.0413,224,700
Aug 09, 20196.136.176.076.126.1217,429,600
Aug 08, 20196.136.196.126.176.1718,623,000
Aug 08, 20190.012 Dividend
Aug 07, 20196.046.135.946.116.1020,926,100
Aug 06, 20196.096.146.046.096.0818,465,100
Aug 05, 20196.276.285.986.056.0436,807,500
Aug 02, 20196.256.376.246.346.3323,699,800
Aug 01, 20196.286.386.266.276.2627,719,100
Jul 31, 20196.166.326.166.266.2528,429,400
Jul 30, 20196.166.256.126.186.1730,037,100
Jul 29, 20196.226.256.106.166.1534,171,100
Jul 26, 20196.166.236.146.226.2119,644,000
Jul 25, 20196.096.236.086.146.1333,173,900
Jul 24, 20196.036.106.036.106.0914,317,700
Jul 23, 20196.096.116.016.046.0316,110,700
Jul 22, 20196.096.126.066.086.0720,134,400
Jul 19, 20196.046.106.016.066.0516,009,900
Jul 18, 20196.016.076.006.046.0318,127,700
Jul 17, 20196.056.075.986.046.0314,534,300
Jul 16, 20196.036.096.026.056.0418,369,500
Jul 15, 20196.066.075.976.046.0323,071,100
Jul 12, 20196.076.106.046.076.0622,957,800
Jul 11, 20196.036.075.986.036.0218,948,600
Jul 10, 20195.996.035.926.036.0226,789,500
Jul 09, 20195.895.995.895.965.9528,191,300
Jul 08, 20195.885.965.885.935.9220,532,300
Jul 05, 20195.875.945.835.915.9021,192,400
Jul 03, 20195.845.895.825.885.8711,807,500
Jul 02, 20195.695.855.695.835.8228,560,600
Jul 01, 20195.635.715.615.715.7019,530,300
Jun 28, 20195.555.635.545.585.5732,398,700
Jun 27, 20195.565.615.515.575.5618,928,800
Jun 26, 20195.565.615.515.535.5219,473,700
Jun 25, 20195.585.605.505.545.5325,295,400
Jun 24, 20195.625.635.525.595.5822,774,700
Jun 21, 20195.715.745.595.605.5950,359,900
Jun 20, 20195.715.775.675.745.7318,462,700
Jun 19, 20195.725.755.615.685.6719,499,800
Jun 18, 20195.695.785.675.705.6925,905,300
Jun 17, 20195.555.725.525.635.6227,249,600
Jun 14, 20195.575.605.535.565.5518,196,600
Jun 13, 20195.535.615.495.585.5721,745,800
Jun 12, 20195.495.535.475.505.4915,490,000
Jun 11, 20195.475.545.445.495.4825,977,500
Jun 10, 20195.385.495.365.435.4232,957,000
Jun 07, 20195.335.375.285.315.3020,300,400
Jun 06, 20195.295.335.255.315.3021,292,300
Jun 05, 20195.445.445.275.275.2624,384,000
Jun 04, 20195.315.405.315.395.3827,625,500
Jun 03, 20195.315.335.235.275.2622,520,500
May 31, 20195.335.335.245.315.3029,981,400
May 30, 20195.355.445.355.375.3623,934,300
May 29, 20195.335.385.285.345.3328,293,300
May 28, 20195.415.465.335.355.3440,480,600
May 24, 20195.465.525.385.415.4023,959,000
May 23, 20195.535.555.335.395.3835,182,200
May 22, 20195.625.655.565.565.5517,250,200
May 21, 20195.615.695.605.645.6316,498,100
May 20, 20195.625.675.575.585.5720,589,200
May 17, 20195.635.715.625.665.6520,773,800
May 16, 20195.605.715.605.655.6417,176,000
May 15, 20195.625.665.595.615.6023,637,600
May 14, 20195.595.755.575.635.6229,306,000
May 13, 20195.665.695.575.575.5625,827,500
May 10, 20195.705.775.635.745.7320,879,800
May 09, 20195.695.745.635.715.7023,825,200
May 09, 20190.012 Dividend
May 08, 20195.705.785.685.745.7224,778,200
May 07, 20195.795.815.675.725.7034,781,100
May 06, 20195.795.865.785.845.8223,343,100
May 03, 20195.815.905.805.885.8626,866,800
May 02, 20195.895.905.725.775.7537,423,800
May 01, 20195.815.915.815.885.8628,993,700
Apr 30, 20195.875.925.795.815.7934,575,400
Apr 29, 20195.835.915.745.875.8533,325,000
Apr 26, 20195.755.905.735.785.7636,786,000
Apr 25, 20195.775.815.665.735.7137,225,900
Apr 24, 20195.996.135.635.715.6982,867,500
Apr 23, 20196.106.176.106.156.1332,266,700
Apr 22, 20196.026.146.006.126.1026,433,000
Apr 18, 20196.046.075.976.046.0227,593,200
Apr 17, 20195.966.025.916.015.9919,844,200
Apr 16, 20195.996.015.915.965.9421,580,300
Apr 15, 20196.106.105.905.995.9726,494,200
Apr 12, 20196.076.136.046.106.0819,817,800
Apr 11, 20196.006.065.986.056.0322,739,000
Apr 10, 20195.976.015.935.995.9725,911,500
Apr 09, 20195.946.005.885.975.9523,085,700
Apr 08, 20195.946.005.925.985.9625,665,300
Apr 05, 20195.955.995.875.945.9229,706,100
Apr 04, 20195.935.985.895.965.9425,841,800
Apr 03, 20195.895.965.885.925.9029,878,800
Apr 02, 20195.795.895.765.875.8532,882,500
Apr 01, 20195.705.845.685.795.7738,541,000
Mar 29, 20195.705.725.635.675.6530,656,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...