Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 2.9900 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 24,193,000 |
| May 20, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 17,450,600 |
| May 17, 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 17,744,600 |
| May 16, 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 14,882,600 |
| May 15, 2024 | 3.1900 | 3.2100 | 3.0300 | 3.0400 | 3.0400 | 23,556,100 |
| May 14, 2024 | 3.1500 | 3.2800 | 3.1400 | 3.1700 | 3.1700 | 20,833,600 |
| May 13, 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1400 | 3.1400 | 16,651,500 |
| May 10, 2024 | 3.1000 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 8,854,400 |
| May 09, 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 9,318,000 |
| May 09, 2024 | 0.027 Dividend | |||||
| May 08, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0530 | 8,702,100 |
| May 07, 2024 | 3.1800 | 3.2100 | 3.1200 | 3.1300 | 3.1026 | 10,238,400 |
| May 06, 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1800 | 3.1521 | 11,820,800 |
| May 03, 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1200 | 3.0926 | 15,355,500 |
| May 02, 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0500 | 3.0233 | 13,661,200 |
| May 01, 2024 | 2.9600 | 3.0900 | 2.9300 | 3.0500 | 3.0233 | 27,994,900 |
| Apr 30, 2024 | 3.1000 | 3.1500 | 2.9200 | 2.9400 | 2.9142 | 42,229,400 |
| Apr 29, 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1700 | 3.1422 | 22,783,800 |
| Apr 26, 2024 | 3.0000 | 3.0400 | 2.9700 | 3.0200 | 2.9935 | 31,221,400 |
| Apr 25, 2024 | 3.1200 | 3.1400 | 2.9800 | 3.0200 | 2.9935 | 31,702,300 |
| Apr 24, 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1323 | 17,842,100 |
| Apr 23, 2024 | 3.1100 | 3.2100 | 3.1000 | 3.1600 | 3.1323 | 16,274,000 |
| Apr 22, 2024 | 3.1100 | 3.1600 | 3.0800 | 3.1300 | 3.1026 | 15,334,700 |
| Apr 19, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0900 | 3.0629 | 16,954,000 |
| Apr 18, 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 3.0332 | 11,549,700 |
| Apr 17, 2024 | 3.1500 | 3.1900 | 3.0800 | 3.1000 | 3.0728 | 14,261,900 |
| Apr 16, 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1500 | 3.1224 | 13,668,900 |
| Apr 15, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1800 | 3.1521 | 20,173,400 |
| Apr 12, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2100 | 3.1819 | 26,882,900 |
| Apr 11, 2024 | 3.3700 | 3.4100 | 3.3200 | 3.3400 | 3.3107 | 15,521,300 |
| Apr 10, 2024 | 3.4200 | 3.4600 | 3.2700 | 3.3400 | 3.3107 | 29,491,300 |
| Apr 09, 2024 | 3.3800 | 3.5000 | 3.3300 | 3.4500 | 3.4198 | 24,039,200 |
| Apr 08, 2024 | 3.4900 | 3.5300 | 3.3600 | 3.3800 | 3.3504 | 24,516,800 |
| Apr 05, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4594 | 14,072,300 |
| Apr 04, 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5500 | 3.5189 | 20,268,600 |
| Apr 03, 2024 | 3.6700 | 3.6900 | 3.5500 | 3.5700 | 3.5387 | 20,423,700 |
| Apr 02, 2024 | 3.8800 | 3.8800 | 3.6800 | 3.6900 | 3.6577 | 15,707,800 |
| Apr 01, 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8300 | 3.7964 | 13,259,500 |
| Mar 28, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8800 | 3.8460 | 11,991,400 |
| Mar 27, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.8658 | 16,707,000 |
| Mar 26, 2024 | 3.8900 | 3.9300 | 3.8600 | 3.8600 | 3.8262 | 14,737,000 |
| Mar 25, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8559 | 9,185,500 |
| Mar 22, 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8800 | 3.8460 | 15,556,800 |
| Mar 21, 2024 | 3.9100 | 3.9300 | 3.8700 | 3.8800 | 3.8460 | 19,992,300 |
| Mar 20, 2024 | 3.9700 | 3.9800 | 3.8300 | 3.8700 | 3.8361 | 20,162,800 |
| Mar 19, 2024 | 4.0000 | 4.0300 | 3.9600 | 3.9900 | 3.9550 | 14,386,300 |
| Mar 18, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0300 | 3.9947 | 11,453,500 |
| Mar 15, 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 4.0145 | 25,820,200 |
| Mar 14, 2024 | 4.1400 | 4.1500 | 4.0200 | 4.0800 | 4.0442 | 19,928,000 |
| Mar 13, 2024 | 4.1300 | 4.1900 | 4.1000 | 4.1400 | 4.1037 | 22,036,400 |
| Mar 12, 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.0740 | 22,458,400 |
| Mar 11, 2024 | 4.1400 | 4.2200 | 4.1300 | 4.1700 | 4.1334 | 15,283,600 |
| Mar 08, 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1600 | 4.1235 | 16,129,700 |
| Mar 07, 2024 | 4.2400 | 4.2500 | 4.1500 | 4.1800 | 4.1434 | 13,169,900 |
| Mar 06, 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1900 | 4.1533 | 19,702,100 |
| Mar 05, 2024 | 4.2000 | 4.2100 | 4.1400 | 4.1700 | 4.1334 | 15,635,000 |
| Mar 04, 2024 | 4.2700 | 4.2900 | 4.1400 | 4.1700 | 4.1334 | 17,222,300 |
| Mar 01, 2024 | 4.3800 | 4.4000 | 4.2600 | 4.2700 | 4.2326 | 16,510,300 |
| Feb 29, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4200 | 4.3813 | 25,011,800 |
| Feb 28, 2024 | 4.6900 | 4.7100 | 4.4200 | 4.4300 | 4.3912 | 15,806,300 |
| Feb 27, 2024 | 4.7100 | 4.7500 | 4.6700 | 4.6900 | 4.6489 | 8,907,200 |
| Feb 26, 2024 | 4.7300 | 4.7800 | 4.7000 | 4.7300 | 4.6885 | 8,907,600 |
| Feb 23, 2024 | 4.7300 | 4.8000 | 4.6900 | 4.7600 | 4.7183 | 8,289,100 |
| Feb 22, 2024 | 4.6800 | 4.7500 | 4.6500 | 4.7300 | 4.6885 | 12,026,800 |
| Feb 21, 2024 | 4.7400 | 4.7600 | 4.6200 | 4.6800 | 4.6390 | 12,146,600 |
| Feb 20, 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7300 | 4.6885 | 13,842,000 |
| Feb 16, 2024 | 4.8200 | 4.8700 | 4.7200 | 4.8000 | 4.7579 | 14,433,800 |
| Feb 15, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8000 | 4.7579 | 11,297,500 |
| Feb 14, 2024 | 4.9200 | 4.9200 | 4.7600 | 4.8100 | 4.7678 | 14,366,700 |
| Feb 13, 2024 | 4.9100 | 4.9200 | 4.7400 | 4.7700 | 4.7282 | 16,434,800 |
| Feb 12, 2024 | 4.9000 | 5.0500 | 4.8800 | 5.0300 | 4.9859 | 8,645,800 |
| Feb 09, 2024 | 5.0000 | 5.0100 | 4.8900 | 4.9000 | 4.8570 | 15,342,100 |
| Feb 08, 2024 | 5.0900 | 5.0900 | 4.9700 | 4.9900 | 4.9463 | 11,964,200 |
| Feb 08, 2024 | 0.027 Dividend | |||||
| Feb 07, 2024 | 5.1500 | 5.1600 | 5.0300 | 5.0700 | 4.9988 | 9,319,400 |
| Feb 06, 2024 | 5.1800 | 5.1800 | 5.0600 | 5.1100 | 5.0382 | 8,957,000 |
| Feb 05, 2024 | 5.0900 | 5.1500 | 5.0100 | 5.1400 | 5.0678 | 9,458,000 |
| Feb 02, 2024 | 5.1200 | 5.1800 | 5.0500 | 5.1700 | 5.0974 | 14,207,200 |
| Feb 01, 2024 | 5.2400 | 5.3500 | 5.0700 | 5.2300 | 5.1565 | 14,385,600 |
| Jan 31, 2024 | 5.1200 | 5.2600 | 5.0400 | 5.0900 | 5.0185 | 15,113,600 |
| Jan 30, 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1100 | 5.0382 | 15,777,400 |
| Jan 29, 2024 | 5.2900 | 5.3500 | 5.2100 | 5.2800 | 5.2058 | 12,753,900 |
| Jan 26, 2024 | 5.3500 | 5.4200 | 5.3000 | 5.3400 | 5.2650 | 9,492,400 |
| Jan 25, 2024 | 5.5000 | 5.5100 | 5.2400 | 5.3700 | 5.2946 | 11,301,800 |
| Jan 24, 2024 | 5.4900 | 5.5400 | 5.3500 | 5.4200 | 5.3439 | 11,667,100 |
| Jan 23, 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4400 | 5.3636 | 7,452,100 |
| Jan 22, 2024 | 5.4100 | 5.4900 | 5.3700 | 5.4200 | 5.3439 | 10,303,400 |
| Jan 19, 2024 | 5.3100 | 5.4400 | 5.2900 | 5.4200 | 5.3439 | 15,185,700 |
| Jan 18, 2024 | 5.2000 | 5.3700 | 5.1900 | 5.3600 | 5.2847 | 14,769,600 |
| Jan 17, 2024 | 5.1000 | 5.2800 | 5.0700 | 5.2600 | 5.1861 | 18,202,600 |
| Jan 16, 2024 | 5.1800 | 5.2300 | 5.0800 | 5.1700 | 5.0974 | 12,149,100 |
| Jan 12, 2024 | 5.2800 | 5.3100 | 5.1900 | 5.2100 | 5.1368 | 8,442,400 |
| Jan 11, 2024 | 5.3600 | 5.3700 | 5.1500 | 5.2400 | 5.1664 | 8,702,500 |
| Jan 10, 2024 | 5.3500 | 5.4300 | 5.2900 | 5.3700 | 5.2946 | 12,243,100 |
| Jan 09, 2024 | 5.4300 | 5.4600 | 5.3500 | 5.4000 | 5.3242 | 11,106,400 |
| Jan 08, 2024 | 5.4500 | 5.5500 | 5.4200 | 5.4800 | 5.4030 | 13,423,800 |
| Jan 05, 2024 | 5.4100 | 5.5500 | 5.3700 | 5.4600 | 5.3833 | 15,562,600 |
| Jan 04, 2024 | 5.4000 | 5.4700 | 5.2900 | 5.4300 | 5.3537 | 8,881,700 |
| Jan 03, 2024 | 5.4900 | 5.5200 | 5.3700 | 5.4400 | 5.3636 | 14,631,900 |
| Jan 02, 2024 | 5.4500 | 5.6800 | 5.4200 | 5.4900 | 5.4129 | 15,594,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.