U.S. markets closed

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.74+0.05 (+0.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20216.676.746.646.746.7413,341,100
Jun 10, 20216.866.896.646.696.6926,354,500
Jun 09, 20217.127.296.846.856.8533,796,000
Jun 08, 20216.627.116.597.097.0965,546,700
Jun 07, 20216.476.636.466.606.6032,077,400
Jun 04, 20216.396.486.386.476.4713,890,100
Jun 03, 20216.426.446.326.386.3825,197,100
Jun 02, 20216.306.506.256.456.4531,309,800
Jun 01, 20216.306.346.256.286.2817,282,600
May 28, 20216.246.336.206.256.2523,352,100
May 27, 20216.056.236.046.216.2140,436,300
May 26, 20216.036.086.006.056.0520,105,100
May 25, 20216.156.165.955.995.9927,174,100
May 24, 20216.056.185.976.146.1425,016,300
May 21, 20215.956.015.905.955.9517,254,900
May 20, 20215.795.985.795.985.9816,219,500
May 19, 20215.825.845.765.815.8122,908,000
May 18, 20215.895.945.835.875.8717,084,200
May 17, 20215.905.935.825.875.8716,018,500
May 14, 20215.865.945.835.915.9115,275,300
May 13, 20215.795.905.785.845.8419,852,500
May 12, 20215.825.875.755.775.7723,089,500
May 11, 20216.006.005.865.875.8720,598,400
May 10, 20216.046.085.955.965.9618,083,000
May 07, 20216.006.105.976.046.0415,993,600
May 06, 20216.026.055.955.985.9815,995,400
May 06, 20210.015 Dividend
May 05, 20216.016.065.966.036.0222,998,800
May 04, 20216.066.085.976.016.0021,150,400
May 03, 20216.156.156.056.066.0415,310,000
Apr 30, 20216.066.156.056.106.0820,767,000
Apr 29, 20216.016.146.016.136.1126,320,900
Apr 28, 20216.206.255.966.076.0541,727,200
Apr 27, 20216.386.426.276.316.2926,558,100
Apr 26, 20216.346.436.336.366.3414,158,700
Apr 23, 20216.316.416.276.386.3616,333,500
Apr 22, 20216.376.426.276.306.2817,278,200
Apr 21, 20216.326.436.296.396.3725,815,300
Apr 20, 20216.276.336.236.316.2917,105,800
Apr 19, 20216.346.346.246.286.2613,926,300
Apr 16, 20216.246.336.236.316.2914,986,500
Apr 15, 20216.316.346.246.246.2217,971,700
Apr 14, 20216.196.326.196.286.2618,642,500
Apr 13, 20216.246.246.166.206.1815,826,200
Apr 12, 20216.306.346.206.236.2117,685,300
Apr 09, 20216.326.386.276.356.3318,114,700
Apr 08, 20216.346.366.276.316.2913,013,100
Apr 07, 20216.356.376.286.336.3114,066,200
Apr 06, 20216.276.346.256.346.3218,650,100
Apr 05, 20216.276.346.256.306.2817,963,000
Apr 01, 20216.126.286.126.276.2520,783,900
Mar 31, 20216.146.206.086.096.0718,452,600
Mar 30, 20216.156.186.096.126.1016,105,300
Mar 29, 20216.196.286.116.156.1317,612,900
Mar 26, 20216.156.286.116.226.2026,890,600
Mar 25, 20216.166.216.106.156.1315,288,800
Mar 24, 20216.246.296.106.116.0924,412,100
Mar 23, 20216.316.426.226.246.2225,997,400
Mar 22, 20216.176.346.086.316.2928,874,400
Mar 19, 20216.086.186.066.086.0639,132,900
Mar 18, 20216.216.276.066.106.0821,537,900
Mar 17, 20216.316.316.166.296.2727,683,700
Mar 16, 20216.286.406.256.336.3128,734,300
Mar 15, 20216.186.296.166.256.2319,550,000
Mar 12, 20216.096.206.086.166.1419,988,900
Mar 11, 20216.056.186.056.146.1218,859,600
Mar 10, 20216.026.135.976.066.0422,841,400
Mar 09, 20215.936.045.885.975.9627,454,100
Mar 08, 20215.885.995.865.915.9032,574,800
Mar 05, 20215.815.925.765.895.8830,028,300
Mar 04, 20215.885.955.765.795.7825,692,200
Mar 03, 20215.976.005.875.895.8820,835,400
Mar 02, 20216.026.045.965.985.9718,158,500
Mar 01, 20215.896.045.846.026.0120,305,100
Feb 26, 20215.865.975.815.855.8433,221,000
Feb 25, 20215.996.045.815.865.8531,734,900
Feb 24, 20215.916.005.885.995.9825,853,100
Feb 23, 20216.026.055.875.955.9425,486,200
Feb 22, 20216.016.106.006.026.0120,538,500
Feb 19, 20215.986.085.986.016.0018,381,200
Feb 18, 20216.016.055.936.026.0121,633,300
Feb 17, 20215.976.075.926.016.0024,886,500
Feb 16, 20216.096.115.955.995.9821,835,700
Feb 12, 20216.106.136.026.096.0718,559,500
Feb 11, 20216.096.126.016.116.0923,036,300
Feb 10, 20216.066.166.026.076.0530,634,700
Feb 09, 20216.076.105.996.066.0436,586,400
Feb 09, 20210.015 Dividend
Feb 08, 20216.146.196.036.066.0330,032,200
Feb 05, 20216.126.186.086.116.0829,497,700
Feb 04, 20216.156.186.076.126.0926,160,000
Feb 03, 20216.156.286.136.186.1530,116,600
Feb 02, 20216.296.315.986.206.1741,944,700
Feb 01, 20216.356.406.166.266.2328,155,000
Jan 29, 20216.426.766.246.266.2341,425,800
Jan 28, 20216.836.926.386.406.3767,769,800
Jan 27, 20216.778.146.756.876.84147,331,000
Jan 26, 20216.076.596.056.556.5253,133,700
Jan 25, 20215.976.155.966.066.0333,841,000
Jan 22, 20215.966.005.875.975.9419,289,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...