SIRI - Sirius XM Holdings Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2020 | 7.15 | 7.18 | 7.05 | 7.11 | 7.11 | 18,141,400 |
| Jan. 23, 2020 | 7.17 | 7.18 | 7.08 | 7.16 | 7.16 | 18,264,300 |
| Jan. 22, 2020 | 7.16 | 7.21 | 7.12 | 7.20 | 7.20 | 28,995,600 |
| Jan. 21, 2020 | 7.15 | 7.18 | 7.12 | 7.15 | 7.15 | 12,909,100 |
| Jan. 17, 2020 | 7.21 | 7.23 | 7.16 | 7.17 | 7.17 | 14,090,500 |
| Jan. 16, 2020 | 7.19 | 7.21 | 7.14 | 7.20 | 7.20 | 13,557,400 |
| Jan. 15, 2020 | 7.12 | 7.20 | 7.10 | 7.17 | 7.17 | 20,946,500 |
| Jan. 14, 2020 | 7.02 | 7.14 | 6.98 | 7.11 | 7.11 | 20,748,800 |
| Jan. 13, 2020 | 7.00 | 7.05 | 6.96 | 7.05 | 7.05 | 15,844,200 |
| Jan. 10, 2020 | 7.06 | 7.06 | 6.98 | 7.00 | 7.00 | 17,392,500 |
| Jan. 09, 2020 | 7.06 | 7.14 | 7.03 | 7.05 | 7.05 | 17,167,800 |
| Jan. 08, 2020 | 7.06 | 7.12 | 7.02 | 7.06 | 7.06 | 20,770,200 |
| Jan. 07, 2020 | 7.08 | 7.16 | 7.05 | 7.07 | 7.07 | 20,560,600 |
| Jan. 06, 2020 | 7.05 | 7.14 | 7.04 | 7.12 | 7.12 | 18,958,600 |
| Jan. 03, 2020 | 7.05 | 7.14 | 7.01 | 7.09 | 7.09 | 24,579,200 |
| Jan. 02, 2020 | 7.13 | 7.19 | 7.10 | 7.13 | 7.13 | 15,984,400 |
| Dec. 31, 2019 | 7.09 | 7.16 | 7.09 | 7.15 | 7.15 | 12,060,900 |
| Dec. 30, 2019 | 7.14 | 7.16 | 7.07 | 7.09 | 7.09 | 12,093,100 |
| Dec. 27, 2019 | 7.17 | 7.20 | 7.12 | 7.14 | 7.14 | 9,165,600 |
| Dec. 26, 2019 | 7.16 | 7.17 | 7.14 | 7.16 | 7.16 | 9,272,400 |
| Dec. 24, 2019 | 7.12 | 7.15 | 7.11 | 7.14 | 7.14 | 5,279,200 |
| Dec. 23, 2019 | 7.16 | 7.18 | 7.07 | 7.09 | 7.09 | 14,027,600 |
| Dec. 20, 2019 | 7.09 | 7.18 | 7.08 | 7.18 | 7.18 | 35,855,700 |
| Dec. 19, 2019 | 7.04 | 7.09 | 7.04 | 7.08 | 7.08 | 17,671,700 |
| Dec. 18, 2019 | 6.98 | 7.05 | 6.97 | 7.04 | 7.04 | 22,037,300 |
| Dec. 17, 2019 | 6.96 | 6.99 | 6.90 | 6.99 | 6.99 | 15,695,500 |
| Dec. 16, 2019 | 6.93 | 6.97 | 6.89 | 6.95 | 6.95 | 14,477,000 |
| Dec. 13, 2019 | 6.89 | 6.96 | 6.85 | 6.92 | 6.92 | 22,634,300 |
| Dec. 12, 2019 | 6.87 | 6.93 | 6.84 | 6.89 | 6.89 | 18,781,200 |
| Dec. 11, 2019 | 6.90 | 6.91 | 6.84 | 6.87 | 6.87 | 14,475,600 |
| Dec. 10, 2019 | 6.87 | 6.94 | 6.85 | 6.89 | 6.89 | 14,622,600 |
| Dec. 09, 2019 | 6.83 | 6.88 | 6.82 | 6.87 | 6.87 | 9,895,600 |
| Dec. 06, 2019 | 6.91 | 6.92 | 6.83 | 6.83 | 6.83 | 17,528,400 |
| Dec. 05, 2019 | 6.89 | 6.89 | 6.83 | 6.86 | 6.86 | 19,524,100 |
| Dec. 04, 2019 | 6.80 | 6.87 | 6.77 | 6.87 | 6.87 | 19,197,000 |
| Dec. 03, 2019 | 6.91 | 6.92 | 6.70 | 6.78 | 6.78 | 31,395,100 |
| Dec. 02, 2019 | 6.97 | 6.98 | 6.88 | 6.89 | 6.89 | 28,645,900 |
| Nov. 29, 2019 | 6.96 | 7.00 | 6.88 | 6.98 | 6.98 | 11,191,700 |
| Nov. 27, 2019 | 6.88 | 6.95 | 6.88 | 6.93 | 6.93 | 20,603,400 |
| Nov. 26, 2019 | 6.86 | 6.90 | 6.82 | 6.90 | 6.90 | 24,795,400 |
| Nov. 25, 2019 | 6.83 | 6.88 | 6.77 | 6.85 | 6.85 | 22,622,300 |
| Nov. 22, 2019 | 7.00 | 7.00 | 6.80 | 6.81 | 6.81 | 60,455,900 |
| Nov. 21, 2019 | 6.94 | 6.97 | 6.84 | 6.96 | 6.96 | 24,243,000 |
| Nov. 20, 2019 | 6.93 | 6.97 | 6.84 | 6.90 | 6.90 | 13,479,400 |
| Nov. 19, 2019 | 6.96 | 6.99 | 6.91 | 6.97 | 6.97 | 14,483,400 |
| Nov. 18, 2019 | 6.92 | 6.97 | 6.91 | 6.95 | 6.95 | 14,965,600 |
| Nov. 15, 2019 | 6.99 | 7.00 | 6.91 | 6.92 | 6.92 | 16,341,900 |
| Nov. 14, 2019 | 6.89 | 6.99 | 6.88 | 6.98 | 6.98 | 18,931,900 |
| Nov. 13, 2019 | 6.92 | 6.98 | 6.88 | 6.88 | 6.88 | 22,869,100 |
| Nov. 12, 2019 | 6.95 | 6.98 | 6.90 | 6.93 | 6.93 | 17,860,200 |
| Nov. 11, 2019 | 6.82 | 6.99 | 6.81 | 6.96 | 6.96 | 14,044,400 |
| Nov. 08, 2019 | 6.80 | 6.88 | 6.77 | 6.85 | 6.85 | 15,187,700 |
| Nov. 07, 2019 | 6.79 | 6.86 | 6.78 | 6.80 | 6.80 | 17,093,400 |
| Nov. 07, 2019 | 0.013 Dividend | |||||
| Nov. 06, 2019 | 6.83 | 6.85 | 6.76 | 6.78 | 6.77 | 16,716,500 |
| Nov. 05, 2019 | 6.78 | 6.88 | 6.75 | 6.83 | 6.82 | 16,268,600 |
| Nov. 04, 2019 | 6.85 | 6.86 | 6.75 | 6.77 | 6.76 | 16,884,900 |
| Nov. 01, 2019 | 6.74 | 6.84 | 6.72 | 6.82 | 6.81 | 29,940,400 |
| Oct. 31, 2019 | 6.48 | 6.75 | 6.48 | 6.72 | 6.71 | 38,352,500 |
| Oct. 30, 2019 | 6.40 | 6.47 | 6.29 | 6.47 | 6.46 | 19,987,100 |
| Oct. 29, 2019 | 6.44 | 6.47 | 6.35 | 6.37 | 6.36 | 19,939,200 |
| Oct. 28, 2019 | 6.45 | 6.49 | 6.44 | 6.46 | 6.45 | 11,817,300 |
| Oct. 25, 2019 | 6.44 | 6.50 | 6.40 | 6.44 | 6.43 | 17,305,700 |
| Oct. 24, 2019 | 6.41 | 6.47 | 6.32 | 6.46 | 6.45 | 23,836,600 |
| Oct. 23, 2019 | 6.41 | 6.47 | 6.40 | 6.45 | 6.44 | 12,609,800 |
| Oct. 22, 2019 | 6.42 | 6.43 | 6.38 | 6.40 | 6.39 | 16,217,500 |
| Oct. 21, 2019 | 6.44 | 6.49 | 6.37 | 6.42 | 6.41 | 14,247,700 |
| Oct. 18, 2019 | 6.50 | 6.50 | 6.41 | 6.43 | 6.42 | 13,505,400 |
| Oct. 17, 2019 | 6.47 | 6.50 | 6.40 | 6.48 | 6.47 | 15,003,600 |
| Oct. 16, 2019 | 6.41 | 6.48 | 6.37 | 6.43 | 6.42 | 16,375,200 |
| Oct. 15, 2019 | 6.34 | 6.47 | 6.34 | 6.44 | 6.43 | 17,779,400 |
| Oct. 14, 2019 | 6.31 | 6.36 | 6.25 | 6.33 | 6.32 | 10,814,000 |
| Oct. 11, 2019 | 6.31 | 6.38 | 6.30 | 6.31 | 6.30 | 14,011,200 |
| Oct. 10, 2019 | 6.23 | 6.31 | 6.22 | 6.25 | 6.24 | 13,810,400 |
| Oct. 09, 2019 | 6.26 | 6.28 | 6.19 | 6.25 | 6.24 | 11,358,900 |
| Oct. 08, 2019 | 6.31 | 6.32 | 6.23 | 6.24 | 6.23 | 17,461,200 |
| Oct. 07, 2019 | 6.36 | 6.41 | 6.31 | 6.33 | 6.32 | 14,847,400 |
| Oct. 04, 2019 | 6.35 | 6.45 | 6.35 | 6.38 | 6.37 | 14,658,000 |
| Oct. 03, 2019 | 6.23 | 6.37 | 6.18 | 6.35 | 6.34 | 21,844,800 |
| Oct. 02, 2019 | 6.18 | 6.26 | 6.17 | 6.23 | 6.22 | 17,831,500 |
| Oct. 01, 2019 | 6.28 | 6.34 | 6.17 | 6.18 | 6.17 | 15,147,600 |
| Sep. 30, 2019 | 6.25 | 6.27 | 6.22 | 6.26 | 6.25 | 12,526,000 |
| Sep. 27, 2019 | 6.29 | 6.31 | 6.17 | 6.21 | 6.20 | 14,444,400 |
| Sep. 26, 2019 | 6.30 | 6.33 | 6.22 | 6.26 | 6.25 | 10,440,700 |
| Sep. 25, 2019 | 6.23 | 6.34 | 6.23 | 6.32 | 6.31 | 12,752,600 |
| Sep. 24, 2019 | 6.36 | 6.37 | 6.22 | 6.23 | 6.22 | 18,696,400 |
| Sep. 23, 2019 | 6.29 | 6.33 | 6.28 | 6.29 | 6.28 | 13,508,300 |
| Sep. 20, 2019 | 6.36 | 6.37 | 6.23 | 6.26 | 6.25 | 43,642,900 |
| Sep. 19, 2019 | 6.38 | 6.39 | 6.33 | 6.34 | 6.33 | 15,642,300 |
| Sep. 18, 2019 | 6.47 | 6.47 | 6.32 | 6.39 | 6.38 | 21,635,100 |
| Sep. 17, 2019 | 6.35 | 6.49 | 6.32 | 6.47 | 6.46 | 21,130,300 |
| Sep. 16, 2019 | 6.35 | 6.38 | 6.31 | 6.37 | 6.36 | 16,141,500 |
| Sep. 13, 2019 | 6.47 | 6.48 | 6.35 | 6.39 | 6.38 | 15,609,200 |
| Sep. 12, 2019 | 6.50 | 6.50 | 6.37 | 6.45 | 6.44 | 18,704,600 |
| Sep. 11, 2019 | 6.39 | 6.50 | 6.37 | 6.49 | 6.48 | 24,888,100 |
| Sep. 10, 2019 | 6.27 | 6.36 | 6.26 | 6.36 | 6.35 | 15,736,300 |
| Sep. 09, 2019 | 6.26 | 6.31 | 6.21 | 6.29 | 6.28 | 20,174,900 |
| Sep. 06, 2019 | 6.28 | 6.31 | 6.24 | 6.25 | 6.24 | 23,689,900 |
| Sep. 05, 2019 | 6.25 | 6.31 | 6.22 | 6.28 | 6.27 | 18,319,200 |
| Sep. 04, 2019 | 6.22 | 6.24 | 6.19 | 6.21 | 6.20 | 19,534,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...