SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20196.476.476.326.396.3921,635,100
17 Sep 20196.356.496.326.476.4721,130,300
16 Sep 20196.356.386.316.376.3716,141,500
13 Sep 20196.476.486.356.396.3915,609,200
12 Sep 20196.506.506.376.456.4518,704,600
11 Sep 20196.396.506.376.496.4924,888,100
10 Sep 20196.276.366.266.366.3615,736,300
09 Sep 20196.266.316.216.296.2920,174,900
06 Sep 20196.286.316.246.256.2523,689,900
05 Sep 20196.256.316.226.286.2818,319,200
04 Sep 20196.226.246.196.216.2119,534,400
03 Sep 20196.136.186.106.166.1614,389,300
30 Aug 20196.236.246.166.176.1712,194,600
29 Aug 20196.176.246.166.216.2119,605,300
28 Aug 20196.036.176.036.136.1317,559,600
27 Aug 20196.106.136.026.066.0619,881,200
26 Aug 20196.056.086.026.086.0813,399,100
23 Aug 20196.146.185.965.995.9920,287,900
22 Aug 20196.166.206.126.166.1611,138,800
21 Aug 20196.126.206.116.166.169,689,300
20 Aug 20196.176.206.086.096.0916,479,200
19 Aug 20196.146.226.126.186.1819,804,000
16 Aug 20196.036.156.016.086.0813,237,300
15 Aug 20196.036.055.965.975.9717,520,900
14 Aug 20196.026.045.976.006.0023,169,300
13 Aug 20196.046.156.016.086.0815,730,200
12 Aug 20196.086.126.046.046.0413,224,700
09 Aug 20196.136.176.076.126.1217,429,600
08 Aug 20196.136.196.126.176.1718,623,000
08 Aug 20190.012 Dividend
07 Aug 20196.046.135.946.116.1020,926,100
06 Aug 20196.096.146.046.096.0818,465,100
05 Aug 20196.276.285.986.056.0436,807,500
02 Aug 20196.256.376.246.346.3323,699,800
01 Aug 20196.286.386.266.276.2627,719,100
31 Jul 20196.166.326.166.266.2528,429,400
30 Jul 20196.166.256.126.186.1730,037,100
29 Jul 20196.226.256.106.166.1534,171,100
26 Jul 20196.166.236.146.226.2119,644,000
25 Jul 20196.096.236.086.146.1333,173,900
24 Jul 20196.036.106.036.106.0914,317,700
23 Jul 20196.096.116.016.046.0316,110,700
22 Jul 20196.096.126.066.086.0720,134,400
19 Jul 20196.046.106.016.066.0516,009,900
18 Jul 20196.016.076.006.046.0318,127,700
17 Jul 20196.056.075.986.046.0314,534,300
16 Jul 20196.036.096.026.056.0418,369,500
15 Jul 20196.066.075.976.046.0323,071,100
12 Jul 20196.076.106.046.076.0622,957,800
11 Jul 20196.036.075.986.036.0218,948,600
10 Jul 20195.996.035.926.036.0226,789,500
09 Jul 20195.895.995.895.965.9528,191,300
08 Jul 20195.885.965.885.935.9220,532,300
05 Jul 20195.875.945.835.915.9021,192,400
03 Jul 20195.845.895.825.885.8711,807,500
02 Jul 20195.695.855.695.835.8228,560,600
01 Jul 20195.635.715.615.715.7019,530,300
28 Jun 20195.555.635.545.585.5732,398,700
27 Jun 20195.565.615.515.575.5618,928,800
26 Jun 20195.565.615.515.535.5219,473,700
25 Jun 20195.585.605.505.545.5325,295,400
24 Jun 20195.625.635.525.595.5822,774,700
21 Jun 20195.715.745.595.605.5950,359,900
20 Jun 20195.715.775.675.745.7318,462,700
19 Jun 20195.725.755.615.685.6719,499,800
18 Jun 20195.695.785.675.705.6925,905,300
17 Jun 20195.555.725.525.635.6227,249,600
14 Jun 20195.575.605.535.565.5518,196,600
13 Jun 20195.535.615.495.585.5721,745,800
12 Jun 20195.495.535.475.505.4915,490,000
11 Jun 20195.475.545.445.495.4825,977,500
10 Jun 20195.385.495.365.435.4232,957,000
07 Jun 20195.335.375.285.315.3020,300,400
06 Jun 20195.295.335.255.315.3021,292,300
05 Jun 20195.445.445.275.275.2624,384,000
04 Jun 20195.315.405.315.395.3827,625,500
03 Jun 20195.315.335.235.275.2622,520,500
31 May 20195.335.335.245.315.3029,981,400
30 May 20195.355.445.355.375.3623,934,300
29 May 20195.335.385.285.345.3328,293,300
28 May 20195.415.465.335.355.3440,480,600
24 May 20195.465.525.385.415.4023,959,000
23 May 20195.535.555.335.395.3835,182,200
22 May 20195.625.655.565.565.5517,250,200
21 May 20195.615.695.605.645.6316,498,100
20 May 20195.625.675.575.585.5720,589,200
17 May 20195.635.715.625.665.6520,773,800
16 May 20195.605.715.605.655.6417,176,000
15 May 20195.625.665.595.615.6023,637,600
14 May 20195.595.755.575.635.6229,306,000
13 May 20195.665.695.575.575.5625,827,500
10 May 20195.705.775.635.745.7320,879,800
09 May 20195.695.745.635.715.7023,825,200
09 May 20190.012 Dividend
08 May 20195.705.785.685.745.7224,778,200
07 May 20195.795.815.675.725.7034,781,100
06 May 20195.795.865.785.845.8223,343,100
03 May 20195.815.905.805.885.8626,866,800
02 May 20195.895.905.725.775.7537,423,800
01 May 20195.815.915.815.885.8628,993,700
*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