SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20207.287.407.257.347.3417,588,000
Feb 19, 20207.227.317.217.257.2520,385,600
Feb 18, 20207.197.247.187.247.2413,622,500
Feb 14, 20207.237.257.207.217.2112,271,400
Feb 13, 20207.217.257.207.237.2310,570,200
Feb 12, 20207.177.237.177.217.2114,613,300
Feb 11, 20207.207.227.167.167.1616,604,500
Feb 11, 20200.013 Dividend
Feb 10, 20207.137.207.127.207.1914,253,100
Feb 07, 20207.147.167.097.117.1015,385,000
Feb 06, 20207.187.257.177.197.1813,389,800
Feb 05, 20207.257.297.177.177.1619,045,100
Feb 04, 20207.227.307.147.217.2020,751,000
Feb 03, 20207.107.207.087.177.1623,250,400
Jan 31, 20207.167.227.057.077.0618,435,100
Jan 30, 20207.057.197.027.197.1821,907,800
Jan 29, 20207.127.137.057.087.0715,905,500
Jan 28, 20207.137.167.107.137.1219,484,400
Jan 27, 20207.067.147.027.127.1118,845,000
Jan 24, 20207.157.187.057.117.1018,141,400
Jan 23, 20207.177.187.087.167.1518,264,300
Jan 22, 20207.167.217.127.207.1928,995,600
Jan 21, 20207.157.187.127.157.1412,909,100
Jan 17, 20207.217.237.167.177.1614,090,500
Jan 16, 20207.197.217.147.207.1913,557,400
Jan 15, 20207.127.207.107.177.1620,946,500
Jan 14, 20207.027.146.987.117.1020,748,800
Jan 13, 20207.007.056.967.057.0415,844,200
Jan 10, 20207.067.066.987.006.9917,392,500
Jan 09, 20207.067.147.037.057.0417,167,800
Jan 08, 20207.067.127.027.067.0520,770,200
Jan 07, 20207.087.167.057.077.0620,560,600
Jan 06, 20207.057.147.047.127.1118,958,600
Jan 03, 20207.057.147.017.097.0824,579,200
Jan 02, 20207.137.197.107.137.1215,984,400
Dec 31, 20197.097.167.097.157.1412,060,900
Dec 30, 20197.147.167.077.097.0812,093,100
Dec 27, 20197.177.207.127.147.139,165,600
Dec 26, 20197.167.177.147.167.159,272,400
Dec 24, 20197.127.157.117.147.135,279,200
Dec 23, 20197.167.187.077.097.0814,027,600
Dec 20, 20197.097.187.087.187.1735,855,700
Dec 19, 20197.047.097.047.087.0717,671,700
Dec 18, 20196.987.056.977.047.0322,037,300
Dec 17, 20196.966.996.906.996.9815,695,500
Dec 16, 20196.936.976.896.956.9414,477,000
Dec 13, 20196.896.966.856.926.9122,634,300
Dec 12, 20196.876.936.846.896.8818,781,200
Dec 11, 20196.906.916.846.876.8614,475,600
Dec 10, 20196.876.946.856.896.8814,622,600
Dec 09, 20196.836.886.826.876.869,895,600
Dec 06, 20196.916.926.836.836.8217,528,400
Dec 05, 20196.896.896.836.866.8519,524,100
Dec 04, 20196.806.876.776.876.8619,197,000
Dec 03, 20196.916.926.706.786.7731,395,100
Dec 02, 20196.976.986.886.896.8828,645,900
Nov 29, 20196.967.006.886.986.9711,191,700
Nov 27, 20196.886.956.886.936.9220,603,400
Nov 26, 20196.866.906.826.906.8924,795,400
Nov 25, 20196.836.886.776.856.8422,622,300
Nov 22, 20197.007.006.806.816.8060,455,900
Nov 21, 20196.946.976.846.966.9524,243,000
Nov 20, 20196.936.976.846.906.8913,479,400
Nov 19, 20196.966.996.916.976.9614,483,400
Nov 18, 20196.926.976.916.956.9414,965,600
Nov 15, 20196.997.006.916.926.9116,341,900
Nov 14, 20196.896.996.886.986.9718,931,900
Nov 13, 20196.926.986.886.886.8722,869,100
Nov 12, 20196.956.986.906.936.9217,860,200
Nov 11, 20196.826.996.816.966.9514,044,400
Nov 08, 20196.806.886.776.856.8415,187,700
Nov 07, 20196.796.866.786.806.7917,093,400
Nov 07, 20190.013 Dividend
Nov 06, 20196.836.856.766.786.7516,716,500
Nov 05, 20196.786.886.756.836.8016,268,600
Nov 04, 20196.856.866.756.776.7416,884,900
Nov 01, 20196.746.846.726.826.7929,940,400
Oct 31, 20196.486.756.486.726.7038,352,500
Oct 30, 20196.406.476.296.476.4519,987,100
Oct 29, 20196.446.476.356.376.3519,939,200
Oct 28, 20196.456.496.446.466.4411,817,300
Oct 25, 20196.446.506.406.446.4217,305,700
Oct 24, 20196.416.476.326.466.4423,836,600
Oct 23, 20196.416.476.406.456.4312,609,800
Oct 22, 20196.426.436.386.406.3816,217,500
Oct 21, 20196.446.496.376.426.4014,247,700
Oct 18, 20196.506.506.416.436.4113,505,400
Oct 17, 20196.476.506.406.486.4615,003,600
Oct 16, 20196.416.486.376.436.4116,375,200
Oct 15, 20196.346.476.346.446.4217,779,400
Oct 14, 20196.316.366.256.336.3110,814,000
Oct 11, 20196.316.386.306.316.2914,011,200
Oct 10, 20196.236.316.226.256.2313,810,400
Oct 09, 20196.266.286.196.256.2311,358,900
Oct 08, 20196.316.326.236.246.2217,461,200
Oct 07, 20196.366.416.316.336.3114,847,400
Oct 04, 20196.356.456.356.386.3614,658,000
Oct 03, 20196.236.376.186.356.3321,844,800
Oct 02, 20196.186.266.176.236.2117,831,500
Oct 01, 20196.286.346.176.186.1615,147,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...