SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 20204.92005.10004.82004.99004.990015,314,219
06 Apr 20204.72004.85004.68004.79004.790024,039,700
03 Apr 20204.73004.76004.41004.48004.480020,780,700
02 Apr 20204.59004.85004.51004.75004.750023,163,200
01 Apr 20204.76004.91004.60004.64004.640026,473,100
31 Mar 20204.84005.12004.80004.94004.940029,402,000
30 Mar 20204.96005.08004.76004.81004.810034,793,000
27 Mar 20205.04005.06004.90004.93004.930024,632,800
26 Mar 20205.07005.35005.07005.20005.200027,208,100
25 Mar 20204.98005.32004.92005.05005.050027,040,100
24 Mar 20204.80004.98004.70004.98004.980050,657,800
23 Mar 20204.38004.60004.11004.52004.520058,213,800
20 Mar 20204.80004.93004.41004.44004.440058,310,800
19 Mar 20204.67004.92004.51004.79004.790040,726,600
18 Mar 20205.15005.23004.53004.75004.750058,495,300
17 Mar 20205.15005.48004.89005.43005.430044,691,600
16 Mar 20205.24005.73004.98005.08005.080047,077,000
13 Mar 20205.78005.90005.44005.90005.900041,060,800
12 Mar 20205.66005.95005.28005.56005.560040,210,000
11 Mar 20206.12006.26005.96006.05006.050036,447,900
10 Mar 20206.16006.34005.96006.33006.330041,116,900
09 Mar 20206.16006.27005.97006.04006.040041,161,800
06 Mar 20206.36006.55006.33006.44006.440033,961,700
05 Mar 20206.48006.68006.46006.64006.640038,219,700
04 Mar 20206.57006.66006.56006.65006.650022,911,300
03 Mar 20206.48006.70006.42006.48006.480037,680,000
02 Mar 20206.28006.55006.26006.55006.550037,938,700
28 Feb 20206.30006.43006.20006.34006.340055,314,000
27 Feb 20206.70006.75006.45006.46006.460054,696,200
26 Feb 20207.00007.04006.78006.79006.790040,379,900
25 Feb 20207.08007.11006.95006.98006.980036,293,100
24 Feb 20207.16007.22007.04007.04007.040031,409,100
21 Feb 20207.33007.34007.23007.24007.240016,891,300
20 Feb 20207.28007.40007.25007.34007.340017,588,500
19 Feb 20207.22007.31007.21007.25007.250020,385,600
18 Feb 20207.19007.24007.18007.24007.240013,622,500
14 Feb 20207.23007.25007.20007.21007.210012,271,400
13 Feb 20207.21007.25007.20007.23007.230010,570,200
12 Feb 20207.17007.23007.17007.21007.210014,613,300
11 Feb 20207.20007.22007.16007.16007.160016,604,500
11 Feb 20200.013 Dividend
10 Feb 20207.13007.20007.12007.20007.187014,253,100
07 Feb 20207.14007.16007.09007.11007.097215,385,000
06 Feb 20207.18007.25007.17007.19007.177013,389,800
05 Feb 20207.25007.29007.17007.17007.157119,045,100
04 Feb 20207.22007.30007.14007.21007.197020,751,000
03 Feb 20207.10007.20007.08007.17007.157123,250,400
31 Jan 20207.16007.22007.05007.07007.057218,435,100
30 Jan 20207.05007.19007.02007.19007.177021,907,800
29 Jan 20207.12007.13007.05007.08007.067215,905,500
28 Jan 20207.13007.16007.10007.13007.117119,484,400
27 Jan 20207.06007.14007.02007.12007.107118,845,000
24 Jan 20207.15007.18007.05007.11007.097218,141,400
23 Jan 20207.17007.18007.08007.16007.147118,264,300
22 Jan 20207.16007.21007.12007.20007.187028,995,600
21 Jan 20207.15007.18007.12007.15007.137112,909,100
17 Jan 20207.21007.23007.16007.17007.157114,090,500
16 Jan 20207.19007.21007.14007.20007.187013,557,400
15 Jan 20207.12007.20007.10007.17007.157120,946,500
14 Jan 20207.02007.14006.98007.11007.097220,748,800
13 Jan 20207.00007.05006.96007.05007.037315,844,200
10 Jan 20207.06007.06006.98007.00006.987417,392,500
09 Jan 20207.06007.14007.03007.05007.037317,167,800
08 Jan 20207.06007.12007.02007.06007.047320,770,200
07 Jan 20207.08007.16007.05007.07007.057220,560,600
06 Jan 20207.05007.14007.04007.12007.107118,958,600
03 Jan 20207.05007.14007.01007.09007.077224,579,200
02 Jan 20207.13007.19007.10007.13007.117115,984,400
31 Dec 20197.09007.16007.09007.15007.137112,060,900
30 Dec 20197.14007.16007.07007.09007.077212,093,100
27 Dec 20197.17007.20007.12007.14007.12719,165,600
26 Dec 20197.16007.17007.14007.16007.14719,272,400
24 Dec 20197.12007.15007.11007.14007.12715,279,200
23 Dec 20197.16007.18007.07007.09007.077214,027,600
20 Dec 20197.09007.18007.08007.18007.167035,855,700
19 Dec 20197.04007.09007.04007.08007.067217,671,700
18 Dec 20196.98007.05006.97007.04007.027322,037,300
17 Dec 20196.96006.99006.90006.99006.977415,695,500
16 Dec 20196.93006.97006.89006.95006.937514,477,000
13 Dec 20196.89006.96006.85006.92006.907522,634,300
12 Dec 20196.87006.93006.84006.89006.877618,781,200
11 Dec 20196.90006.91006.84006.87006.857614,475,600
10 Dec 20196.87006.94006.85006.89006.877614,622,600
09 Dec 20196.83006.88006.82006.87006.85769,895,600
06 Dec 20196.91006.92006.83006.83006.817717,528,400
05 Dec 20196.89006.89006.83006.86006.847619,524,100
04 Dec 20196.80006.87006.77006.87006.857619,197,000
03 Dec 20196.91006.92006.70006.78006.767831,395,100
02 Dec 20196.97006.98006.88006.89006.877628,645,900
29 Nov 20196.96007.00006.88006.98006.967411,191,700
27 Nov 20196.88006.95006.88006.93006.917520,603,400
26 Nov 20196.86006.90006.82006.90006.887524,795,400
25 Nov 20196.83006.88006.77006.85006.837622,622,300
22 Nov 20197.00007.00006.80006.81006.797760,455,900
21 Nov 20196.94006.97006.84006.96006.947424,243,000
20 Nov 20196.93006.97006.84006.90006.887513,479,400
19 Nov 20196.96006.99006.91006.97006.957414,483,400
18 Nov 20196.92006.97006.91006.95006.937514,965,600
15 Nov 20196.99007.00006.91006.92006.907516,341,900
14 Nov 20196.89006.99006.88006.98006.967418,931,900
*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