SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20207.337.347.237.247.2416,891,300
20 Feb 20207.287.407.257.347.3417,588,500
19 Feb 20207.227.317.217.257.2520,385,600
18 Feb 20207.197.247.187.247.2413,622,500
14 Feb 20207.237.257.207.217.2112,271,400
13 Feb 20207.217.257.207.237.2310,570,200
12 Feb 20207.177.237.177.217.2114,613,300
11 Feb 20207.207.227.167.167.1616,604,500
11 Feb 20200.013 Dividend
10 Feb 20207.137.207.127.207.1914,253,100
07 Feb 20207.147.167.097.117.1015,385,000
06 Feb 20207.187.257.177.197.1813,389,800
05 Feb 20207.257.297.177.177.1619,045,100
04 Feb 20207.227.307.147.217.2020,751,000
03 Feb 20207.107.207.087.177.1623,250,400
31 Jan 20207.167.227.057.077.0618,435,100
30 Jan 20207.057.197.027.197.1821,907,800
29 Jan 20207.127.137.057.087.0715,905,500
28 Jan 20207.137.167.107.137.1219,484,400
27 Jan 20207.067.147.027.127.1118,845,000
24 Jan 20207.157.187.057.117.1018,141,400
23 Jan 20207.177.187.087.167.1518,264,300
22 Jan 20207.167.217.127.207.1928,995,600
21 Jan 20207.157.187.127.157.1412,909,100
17 Jan 20207.217.237.167.177.1614,090,500
16 Jan 20207.197.217.147.207.1913,557,400
15 Jan 20207.127.207.107.177.1620,946,500
14 Jan 20207.027.146.987.117.1020,748,800
13 Jan 20207.007.056.967.057.0415,844,200
10 Jan 20207.067.066.987.006.9917,392,500
09 Jan 20207.067.147.037.057.0417,167,800
08 Jan 20207.067.127.027.067.0520,770,200
07 Jan 20207.087.167.057.077.0620,560,600
06 Jan 20207.057.147.047.127.1118,958,600
03 Jan 20207.057.147.017.097.0824,579,200
02 Jan 20207.137.197.107.137.1215,984,400
31 Dec 20197.097.167.097.157.1412,060,900
30 Dec 20197.147.167.077.097.0812,093,100
27 Dec 20197.177.207.127.147.139,165,600
26 Dec 20197.167.177.147.167.159,272,400
24 Dec 20197.127.157.117.147.135,279,200
23 Dec 20197.167.187.077.097.0814,027,600
20 Dec 20197.097.187.087.187.1735,855,700
19 Dec 20197.047.097.047.087.0717,671,700
18 Dec 20196.987.056.977.047.0322,037,300
17 Dec 20196.966.996.906.996.9815,695,500
16 Dec 20196.936.976.896.956.9414,477,000
13 Dec 20196.896.966.856.926.9122,634,300
12 Dec 20196.876.936.846.896.8818,781,200
11 Dec 20196.906.916.846.876.8614,475,600
10 Dec 20196.876.946.856.896.8814,622,600
09 Dec 20196.836.886.826.876.869,895,600
06 Dec 20196.916.926.836.836.8217,528,400
05 Dec 20196.896.896.836.866.8519,524,100
04 Dec 20196.806.876.776.876.8619,197,000
03 Dec 20196.916.926.706.786.7731,395,100
02 Dec 20196.976.986.886.896.8828,645,900
29 Nov 20196.967.006.886.986.9711,191,700
27 Nov 20196.886.956.886.936.9220,603,400
26 Nov 20196.866.906.826.906.8924,795,400
25 Nov 20196.836.886.776.856.8422,622,300
22 Nov 20197.007.006.806.816.8060,455,900
21 Nov 20196.946.976.846.966.9524,243,000
20 Nov 20196.936.976.846.906.8913,479,400
19 Nov 20196.966.996.916.976.9614,483,400
18 Nov 20196.926.976.916.956.9414,965,600
15 Nov 20196.997.006.916.926.9116,341,900
14 Nov 20196.896.996.886.986.9718,931,900
13 Nov 20196.926.986.886.886.8722,869,100
12 Nov 20196.956.986.906.936.9217,860,200
11 Nov 20196.826.996.816.966.9514,044,400
08 Nov 20196.806.886.776.856.8415,187,700
07 Nov 20196.796.866.786.806.7917,093,400
07 Nov 20190.013 Dividend
06 Nov 20196.836.856.766.786.7516,716,500
05 Nov 20196.786.886.756.836.8016,268,600
04 Nov 20196.856.866.756.776.7416,884,900
01 Nov 20196.746.846.726.826.7929,940,400
31 Oct 20196.486.756.486.726.7038,352,500
30 Oct 20196.406.476.296.476.4519,987,100
29 Oct 20196.446.476.356.376.3519,939,200
28 Oct 20196.456.496.446.466.4411,817,300
25 Oct 20196.446.506.406.446.4217,305,700
24 Oct 20196.416.476.326.466.4423,836,600
23 Oct 20196.416.476.406.456.4312,609,800
22 Oct 20196.426.436.386.406.3816,217,500
21 Oct 20196.446.496.376.426.4014,247,700
18 Oct 20196.506.506.416.436.4113,505,400
17 Oct 20196.476.506.406.486.4615,003,600
16 Oct 20196.416.486.376.436.4116,375,200
15 Oct 20196.346.476.346.446.4217,779,400
14 Oct 20196.316.366.256.336.3110,814,000
11 Oct 20196.316.386.306.316.2914,011,200
10 Oct 20196.236.316.226.256.2313,810,400
09 Oct 20196.266.286.196.256.2311,358,900
08 Oct 20196.316.326.236.246.2217,461,200
07 Oct 20196.366.416.316.336.3114,847,400
04 Oct 20196.356.456.356.386.3614,658,000
03 Oct 20196.236.376.186.356.3321,844,800
02 Oct 20196.186.266.176.236.2117,831,500
*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