SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20196.936.976.846.906.9013,479,400
19 Nov 20196.966.996.916.976.9714,483,400
18 Nov 20196.926.976.916.956.9514,965,600
15 Nov 20196.997.006.916.926.9216,341,900
14 Nov 20196.896.996.886.986.9818,931,900
13 Nov 20196.926.986.886.886.8822,869,100
12 Nov 20196.956.986.906.936.9317,860,200
11 Nov 20196.826.996.816.966.9614,044,400
08 Nov 20196.806.886.776.856.8515,187,700
07 Nov 20196.796.866.786.806.8017,093,400
07 Nov 20190.013 Dividend
06 Nov 20196.836.856.766.786.7716,716,500
05 Nov 20196.786.886.756.836.8216,268,600
04 Nov 20196.856.866.756.776.7616,884,900
01 Nov 20196.746.846.726.826.8129,940,400
31 Oct 20196.486.756.486.726.7138,352,500
30 Oct 20196.406.476.296.476.4619,987,100
29 Oct 20196.446.476.356.376.3619,939,200
28 Oct 20196.456.496.446.466.4511,817,300
25 Oct 20196.446.506.406.446.4317,305,700
24 Oct 20196.416.476.326.466.4523,836,600
23 Oct 20196.416.476.406.456.4412,609,800
22 Oct 20196.426.436.386.406.3916,217,500
21 Oct 20196.446.496.376.426.4114,247,700
18 Oct 20196.506.506.416.436.4213,505,400
17 Oct 20196.476.506.406.486.4715,003,600
16 Oct 20196.416.486.376.436.4216,375,200
15 Oct 20196.346.476.346.446.4317,779,400
14 Oct 20196.316.366.256.336.3210,814,000
11 Oct 20196.316.386.306.316.3014,011,200
10 Oct 20196.236.316.226.256.2413,810,400
09 Oct 20196.266.286.196.256.2411,358,900
08 Oct 20196.316.326.236.246.2317,461,200
07 Oct 20196.366.416.316.336.3214,847,400
04 Oct 20196.356.456.356.386.3714,658,000
03 Oct 20196.236.376.186.356.3421,844,800
02 Oct 20196.186.266.176.236.2217,831,500
01 Oct 20196.286.346.176.186.1715,147,600
30 Sep 20196.256.276.226.266.2512,526,000
27 Sep 20196.296.316.176.216.2014,444,400
26 Sep 20196.306.336.226.266.2510,440,700
25 Sep 20196.236.346.236.326.3112,752,600
24 Sep 20196.366.376.226.236.2218,696,400
23 Sep 20196.296.336.286.296.2813,508,300
20 Sep 20196.366.376.236.266.2543,642,900
19 Sep 20196.386.396.336.346.3315,642,300
18 Sep 20196.476.476.326.396.3821,635,100
17 Sep 20196.356.496.326.476.4621,130,300
16 Sep 20196.356.386.316.376.3616,141,500
13 Sep 20196.476.486.356.396.3815,609,200
12 Sep 20196.506.506.376.456.4418,704,600
11 Sep 20196.396.506.376.496.4824,888,100
10 Sep 20196.276.366.266.366.3515,736,300
09 Sep 20196.266.316.216.296.2820,174,900
06 Sep 20196.286.316.246.256.2423,689,900
05 Sep 20196.256.316.226.286.2718,319,200
04 Sep 20196.226.246.196.216.2019,534,400
03 Sep 20196.136.186.106.166.1514,389,300
30 Aug 20196.236.246.166.176.1612,194,600
29 Aug 20196.176.246.166.216.2019,605,300
28 Aug 20196.036.176.036.136.1217,559,600
27 Aug 20196.106.136.026.066.0519,881,200
26 Aug 20196.056.086.026.086.0713,399,100
23 Aug 20196.146.185.965.995.9820,287,900
22 Aug 20196.166.206.126.166.1511,138,800
21 Aug 20196.126.206.116.166.159,689,300
20 Aug 20196.176.206.086.096.0816,479,200
19 Aug 20196.146.226.126.186.1719,804,000
16 Aug 20196.036.156.016.086.0713,237,300
15 Aug 20196.036.055.965.975.9617,520,900
14 Aug 20196.026.045.976.005.9923,169,300
13 Aug 20196.046.156.016.086.0715,730,200
12 Aug 20196.086.126.046.046.0313,224,700
09 Aug 20196.136.176.076.126.1117,429,600
08 Aug 20196.136.196.126.176.1618,623,000
08 Aug 20190.012 Dividend
07 Aug 20196.046.135.946.116.0920,926,100
06 Aug 20196.096.146.046.096.0718,465,100
05 Aug 20196.276.285.986.056.0336,807,500
02 Aug 20196.256.376.246.346.3223,699,800
01 Aug 20196.286.386.266.276.2527,719,100
31 Jul 20196.166.326.166.266.2428,429,400
30 Jul 20196.166.256.126.186.1630,037,100
29 Jul 20196.226.256.106.166.1434,171,100
26 Jul 20196.166.236.146.226.2019,644,000
25 Jul 20196.096.236.086.146.1233,173,900
24 Jul 20196.036.106.036.106.0814,317,700
23 Jul 20196.096.116.016.046.0216,110,700
22 Jul 20196.096.126.066.086.0620,134,400
19 Jul 20196.046.106.016.066.0416,009,900
18 Jul 20196.016.076.006.046.0218,127,700
17 Jul 20196.056.075.986.046.0214,534,300
16 Jul 20196.036.096.026.056.0318,369,500
15 Jul 20196.066.075.976.046.0223,071,100
12 Jul 20196.076.106.046.076.0522,957,800
11 Jul 20196.036.075.986.036.0118,948,600
10 Jul 20195.996.035.926.036.0126,789,500
09 Jul 20195.895.995.895.965.9428,191,300
08 Jul 20195.885.965.885.935.9120,532,300
05 Jul 20195.875.945.835.915.8921,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more