SIRI - Sirius XM Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20207.157.187.057.117.1118,141,400
Jan. 23, 20207.177.187.087.167.1618,264,300
Jan. 22, 20207.167.217.127.207.2028,995,600
Jan. 21, 20207.157.187.127.157.1512,909,100
Jan. 17, 20207.217.237.167.177.1714,090,500
Jan. 16, 20207.197.217.147.207.2013,557,400
Jan. 15, 20207.127.207.107.177.1720,946,500
Jan. 14, 20207.027.146.987.117.1120,748,800
Jan. 13, 20207.007.056.967.057.0515,844,200
Jan. 10, 20207.067.066.987.007.0017,392,500
Jan. 09, 20207.067.147.037.057.0517,167,800
Jan. 08, 20207.067.127.027.067.0620,770,200
Jan. 07, 20207.087.167.057.077.0720,560,600
Jan. 06, 20207.057.147.047.127.1218,958,600
Jan. 03, 20207.057.147.017.097.0924,579,200
Jan. 02, 20207.137.197.107.137.1315,984,400
Dec. 31, 20197.097.167.097.157.1512,060,900
Dec. 30, 20197.147.167.077.097.0912,093,100
Dec. 27, 20197.177.207.127.147.149,165,600
Dec. 26, 20197.167.177.147.167.169,272,400
Dec. 24, 20197.127.157.117.147.145,279,200
Dec. 23, 20197.167.187.077.097.0914,027,600
Dec. 20, 20197.097.187.087.187.1835,855,700
Dec. 19, 20197.047.097.047.087.0817,671,700
Dec. 18, 20196.987.056.977.047.0422,037,300
Dec. 17, 20196.966.996.906.996.9915,695,500
Dec. 16, 20196.936.976.896.956.9514,477,000
Dec. 13, 20196.896.966.856.926.9222,634,300
Dec. 12, 20196.876.936.846.896.8918,781,200
Dec. 11, 20196.906.916.846.876.8714,475,600
Dec. 10, 20196.876.946.856.896.8914,622,600
Dec. 09, 20196.836.886.826.876.879,895,600
Dec. 06, 20196.916.926.836.836.8317,528,400
Dec. 05, 20196.896.896.836.866.8619,524,100
Dec. 04, 20196.806.876.776.876.8719,197,000
Dec. 03, 20196.916.926.706.786.7831,395,100
Dec. 02, 20196.976.986.886.896.8928,645,900
Nov. 29, 20196.967.006.886.986.9811,191,700
Nov. 27, 20196.886.956.886.936.9320,603,400
Nov. 26, 20196.866.906.826.906.9024,795,400
Nov. 25, 20196.836.886.776.856.8522,622,300
Nov. 22, 20197.007.006.806.816.8160,455,900
Nov. 21, 20196.946.976.846.966.9624,243,000
Nov. 20, 20196.936.976.846.906.9013,479,400
Nov. 19, 20196.966.996.916.976.9714,483,400
Nov. 18, 20196.926.976.916.956.9514,965,600
Nov. 15, 20196.997.006.916.926.9216,341,900
Nov. 14, 20196.896.996.886.986.9818,931,900
Nov. 13, 20196.926.986.886.886.8822,869,100
Nov. 12, 20196.956.986.906.936.9317,860,200
Nov. 11, 20196.826.996.816.966.9614,044,400
Nov. 08, 20196.806.886.776.856.8515,187,700
Nov. 07, 20196.796.866.786.806.8017,093,400
Nov. 07, 20190.013 Dividend
Nov. 06, 20196.836.856.766.786.7716,716,500
Nov. 05, 20196.786.886.756.836.8216,268,600
Nov. 04, 20196.856.866.756.776.7616,884,900
Nov. 01, 20196.746.846.726.826.8129,940,400
Oct. 31, 20196.486.756.486.726.7138,352,500
Oct. 30, 20196.406.476.296.476.4619,987,100
Oct. 29, 20196.446.476.356.376.3619,939,200
Oct. 28, 20196.456.496.446.466.4511,817,300
Oct. 25, 20196.446.506.406.446.4317,305,700
Oct. 24, 20196.416.476.326.466.4523,836,600
Oct. 23, 20196.416.476.406.456.4412,609,800
Oct. 22, 20196.426.436.386.406.3916,217,500
Oct. 21, 20196.446.496.376.426.4114,247,700
Oct. 18, 20196.506.506.416.436.4213,505,400
Oct. 17, 20196.476.506.406.486.4715,003,600
Oct. 16, 20196.416.486.376.436.4216,375,200
Oct. 15, 20196.346.476.346.446.4317,779,400
Oct. 14, 20196.316.366.256.336.3210,814,000
Oct. 11, 20196.316.386.306.316.3014,011,200
Oct. 10, 20196.236.316.226.256.2413,810,400
Oct. 09, 20196.266.286.196.256.2411,358,900
Oct. 08, 20196.316.326.236.246.2317,461,200
Oct. 07, 20196.366.416.316.336.3214,847,400
Oct. 04, 20196.356.456.356.386.3714,658,000
Oct. 03, 20196.236.376.186.356.3421,844,800
Oct. 02, 20196.186.266.176.236.2217,831,500
Oct. 01, 20196.286.346.176.186.1715,147,600
Sep. 30, 20196.256.276.226.266.2512,526,000
Sep. 27, 20196.296.316.176.216.2014,444,400
Sep. 26, 20196.306.336.226.266.2510,440,700
Sep. 25, 20196.236.346.236.326.3112,752,600
Sep. 24, 20196.366.376.226.236.2218,696,400
Sep. 23, 20196.296.336.286.296.2813,508,300
Sep. 20, 20196.366.376.236.266.2543,642,900
Sep. 19, 20196.386.396.336.346.3315,642,300
Sep. 18, 20196.476.476.326.396.3821,635,100
Sep. 17, 20196.356.496.326.476.4621,130,300
Sep. 16, 20196.356.386.316.376.3616,141,500
Sep. 13, 20196.476.486.356.396.3815,609,200
Sep. 12, 20196.506.506.376.456.4418,704,600
Sep. 11, 20196.396.506.376.496.4824,888,100
Sep. 10, 20196.276.366.266.366.3515,736,300
Sep. 09, 20196.266.316.216.296.2820,174,900
Sep. 06, 20196.286.316.246.256.2423,689,900
Sep. 05, 20196.256.316.226.286.2718,319,200
Sep. 04, 20196.226.246.196.216.2019,534,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...