Canada Markets closed

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.16+0.07 (+1.15%)
At close: 04:00PM EDT
6.12 -0.04 (-0.65%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 20226.176.176.086.166.1619,310,400
May 19, 20226.016.145.996.096.0917,052,300
May 18, 20226.156.186.026.046.0422,174,000
May 17, 20226.186.236.136.216.2113,948,600
May 16, 20226.146.196.116.136.1313,225,900
May 13, 20226.006.175.966.146.1426,892,400
May 12, 20226.006.105.945.995.9925,328,800
May 11, 20226.046.146.006.026.0227,220,000
May 10, 20226.166.216.046.076.0730,331,100
May 09, 20226.026.136.006.056.0525,989,700
May 06, 20226.106.146.016.076.0720,953,400
May 05, 20226.186.206.106.136.1319,947,200
May 04, 20226.096.246.066.236.2320,311,400
May 03, 20226.056.155.986.086.0818,725,200
May 02, 20226.066.115.956.036.0324,739,100
Apr 29, 20226.286.305.996.006.0036,923,400
Apr 28, 20226.206.386.086.316.3130,921,500
Apr 27, 20226.086.105.955.975.9729,372,400
Apr 26, 20226.146.206.056.056.0525,763,200
Apr 25, 20226.276.296.136.176.1721,148,500
Apr 22, 20226.316.376.256.256.2514,126,400
Apr 21, 20226.426.486.306.356.3514,321,900
Apr 20, 20226.386.476.376.416.4111,014,400
Apr 19, 20226.346.426.286.416.4115,066,700
Apr 18, 20226.346.376.256.266.2618,694,700
Apr 14, 20226.536.576.456.466.4611,313,800
Apr 13, 20226.546.576.516.536.5311,926,500
Apr 12, 20226.566.626.516.526.529,647,600
Apr 11, 20226.506.606.486.536.5310,357,500
Apr 08, 20226.546.596.506.506.5012,188,600
Apr 07, 20226.586.606.466.566.5612,874,700
Apr 06, 20226.586.656.566.586.5816,894,300
Apr 05, 20226.696.776.616.626.6215,220,900
Apr 04, 20226.596.716.586.696.699,897,200
Apr 01, 20226.656.686.556.596.5912,373,400
Mar 31, 20226.696.786.616.626.6217,598,700
Mar 30, 20226.616.706.586.646.6422,976,800
Mar 29, 20226.596.676.566.626.6227,090,900
Mar 28, 20226.536.626.506.606.6014,573,800
Mar 25, 20226.506.596.486.566.5614,708,500
Mar 24, 20226.436.516.396.506.5013,302,000
Mar 23, 20226.396.506.396.406.4019,492,800
Mar 22, 20226.316.426.276.416.4120,721,600
Mar 21, 20226.256.326.206.296.2918,308,000
Mar 18, 20226.196.336.176.336.3331,308,000
Mar 17, 20226.196.266.116.256.2518,151,000
Mar 16, 20226.256.306.096.216.2127,426,200
Mar 15, 20226.206.296.176.246.2416,841,400
Mar 14, 20226.176.226.126.166.1616,612,800
Mar 11, 20226.206.306.176.196.1921,245,700
Mar 10, 20226.186.276.136.226.2225,034,800
Mar 09, 20226.446.446.196.226.2229,496,300
Mar 08, 20226.356.576.326.386.3849,193,700
Mar 07, 20226.146.446.026.386.3853,780,800
Mar 04, 20226.166.236.126.176.1719,632,800
Mar 03, 20226.196.216.126.186.1813,274,900
Mar 02, 20226.086.206.076.156.1514,252,700
Mar 01, 20226.126.176.066.086.0819,783,200
Feb 28, 20226.136.206.076.166.1616,926,000
Feb 25, 20226.156.216.116.166.1619,506,300
Feb 24, 20225.946.085.896.066.0626,042,900
Feb 23, 20226.046.055.955.975.9724,119,000
Feb 22, 20226.046.136.016.026.0219,626,400
Feb 18, 20226.036.115.986.036.0323,067,300
Feb 17, 20226.116.136.006.036.0322,369,900
Feb 16, 20226.156.206.136.176.1720,395,500
Feb 15, 20226.206.246.136.206.2020,674,800
Feb 14, 20226.256.316.136.176.1719,606,200
Feb 11, 20226.326.366.206.226.2229,281,300
Feb 10, 20226.556.586.306.336.3334,172,400
Feb 09, 20226.806.876.806.866.8615,107,000
Feb 08, 20226.756.886.716.806.8011,599,000
Feb 07, 20226.786.846.726.746.7410,154,700
Feb 04, 20226.596.796.576.786.7821,443,000
Feb 03, 20226.656.736.636.676.6720,078,500
Feb 02, 20226.636.756.606.686.6829,049,300
Feb 01, 20226.436.826.386.766.7651,060,400
Jan 31, 20226.186.386.186.366.3640,167,200
Jan 28, 20226.106.226.046.196.1921,657,300
Jan 27, 20225.986.235.986.136.1328,641,200
Jan 26, 20226.006.115.935.985.9820,876,200
Jan 25, 20225.986.105.936.066.0625,175,700
Jan 24, 20226.006.125.926.056.0526,418,300
Jan 21, 20226.066.106.006.016.0120,210,900
Jan 20, 20226.106.196.036.046.0413,328,500
Jan 19, 20226.136.176.066.106.1015,304,400
Jan 18, 20226.136.186.096.116.1116,581,900
Jan 14, 20226.196.236.096.186.1827,871,200
Jan 13, 20226.336.416.306.366.3614,997,200
Jan 12, 20226.346.386.286.336.3312,338,000
Jan 11, 20226.236.346.226.326.3214,871,800
Jan 10, 20226.196.276.176.266.2616,341,800
Jan 07, 20226.226.296.186.206.2015,806,200
Jan 06, 20226.176.256.146.196.1917,385,600
Jan 05, 20226.176.266.146.156.1517,636,500
Jan 04, 20226.286.326.126.176.1735,054,600
Jan 03, 20226.336.406.296.366.3621,632,200
Dec 31, 20216.426.486.356.356.3516,640,600
Dec 30, 20216.376.466.356.426.4212,457,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...